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 (%)
Sep 29, 2023 8.390 8.550 8.156 8.260 116,709 -0.07(-0.84%)
Sep 28, 2023 8.330 8.430 8.090 8.330 112,632 +0.00(+0.00%)
Sep 27, 2023 8.290 8.642 8.230 8.330 84,079 +0.08(+0.97%)
Sep 26, 2023 8.180 8.540 8.180 8.250 68,351 +0.02(+0.24%)
Sep 25, 2023 8.150 8.240 8.100 8.230 72,130 +0.11(+1.35%)
Sep 22, 2023 8.050 8.290 7.830 8.120 98,328 +0.07(+0.87%)
Sep 21, 2023 7.770 8.100 7.770 8.050 117,231 +0.01(+0.12%)
Sep 20, 2023 7.890 8.310 7.696 8.040 151,209 +0.22(+2.81%)
Sep 19, 2023 7.880 7.960 7.620 7.820 249,064 -0.08(-1.01%)
Sep 18, 2023 7.980 8.010 7.640 7.900 174,796 -0.07(-0.88%)
Sep 15, 2023 8.340 8.410 7.800 7.970 226,276 -0.37(-4.44%)
Sep 14, 2023 8.020 8.370 8.020 8.340 174,947 +0.19(+2.33%)
Sep 13, 2023 7.890 8.180 7.730 8.150 158,126 +0.27(+3.43%)
Sep 12, 2023 7.920 7.990 7.700 7.880 112,968 -0.11(-1.38%)
Sep 11, 2023 7.870 8.040 7.740 7.990 95,965 +0.22(+2.83%)
Sep 08, 2023 8.080 8.170 7.710 7.770 107,028 -0.33(-4.07%)
Sep 07, 2023 8.160 8.160 7.942 8.100 162,271 -0.21(-2.53%)
Sep 06, 2023 8.490 8.490 8.270 8.310 85,634 -0.14(-1.66%)
Sep 05, 2023 8.370 8.520 8.201 8.450 85,526 +0.03(+0.36%)
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.