Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mediaalpha Inc Cl A (NY: MAX )

18.26 +0.48 (+2.70%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 9.570 10.55 9.545 10.28 243,661 +0.83(+8.78%)
Oct 30, 2023 9.030 9.720 8.976 9.450 166,142 +0.55(+6.18%)
Oct 27, 2023 9.430 9.495 8.870 8.900 109,445 -0.64(-6.71%)
Oct 26, 2023 9.590 9.860 9.440 9.540 112,508 -0.06(-0.63%)
Oct 25, 2023 9.420 9.760 9.320 9.600 115,297 +0.12(+1.27%)
Oct 24, 2023 9.530 9.900 9.295 9.480 85,593 -0.05(-0.52%)
Oct 23, 2023 9.580 9.740 9.470 9.530 79,887 -0.19(-1.95%)
Oct 20, 2023 9.640 9.880 9.560 9.720 124,944 +0.04(+0.41%)
Oct 19, 2023 9.730 9.980 9.590 9.680 100,880 -0.12(-1.22%)
Oct 18, 2023 10.24 10.24 9.500 9.800 164,347 -0.55(-5.31%)
Oct 17, 2023 10.20 10.64 10.20 10.35 247,669 +0.01(+0.10%)
Oct 16, 2023 9.600 10.39 9.560 10.34 273,684 +0.91(+9.65%)
Oct 13, 2023 8.850 9.540 8.850 9.430 240,426 +0.72(+8.27%)
Oct 12, 2023 8.750 8.760 8.510 8.710 169,387 -0.06(-0.68%)
Oct 11, 2023 9.010 9.190 8.710 8.770 115,079 -0.17(-1.90%)
Oct 10, 2023 9.070 9.330 8.930 8.940 260,051 -0.06(-0.67%)
Oct 09, 2023 8.740 9.110 8.470 9.000 228,198 +0.24(+2.74%)
Oct 06, 2023 7.920 8.875 7.920 8.760 142,643 +0.73(+9.09%)
Oct 05, 2023 8.170 8.410 7.860 8.030 94,842 -0.20(-2.43%)
Oct 04, 2023 7.950 8.250 7.815 8.230 69,620 +0.28(+3.52%)
Oct 03, 2023 7.900 8.051 7.815 7.950 93,660 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.