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 )

19.92 -0.26 (-1.29%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jul 29, 2022 12.41 12.45 12.11 12.32 199,317 -0.18(-1.44%)
Jul 28, 2022 11.98 12.50 11.59 12.50 103,787 +0.56(+4.69%)
Jul 27, 2022 12.06 12.18 11.75 11.94 113,322 +0.08(+0.67%)
Jul 26, 2022 12.19 12.19 11.74 11.86 100,237 -0.37(-3.03%)
Jul 25, 2022 12.20 12.38 11.96 12.23 174,170 -0.06(-0.49%)
Jul 22, 2022 12.61 12.61 12.12 12.29 68,592 -0.39(-3.08%)
Jul 21, 2022 12.16 12.69 12.16 12.68 110,351 +0.48(+3.93%)
Jul 20, 2022 11.76 12.38 11.76 12.20 176,221 +0.52(+4.45%)
Jul 19, 2022 11.43 11.75 11.29 11.68 201,270 +0.43(+3.82%)
Jul 18, 2022 11.76 12.02 11.21 11.25 123,293 -0.36(-3.10%)
Jul 15, 2022 11.52 11.78 11.32 11.61 83,976 +0.27(+2.38%)
Jul 14, 2022 11.00 11.49 10.82 11.34 56,539 +0.20(+1.80%)
Jul 13, 2022 10.98 11.31 10.96 11.14 60,470 +0.03(+0.27%)
Jul 12, 2022 11.00 11.30 10.88 11.11 86,768 +0.19(+1.74%)
Jul 11, 2022 11.14 11.26 10.75 10.92 57,237 -0.22(-1.97%)
Jul 08, 2022 11.15 11.34 10.95 11.14 80,210 -0.08(-0.71%)
Jul 07, 2022 10.79 11.28 10.37 11.22 97,433 +0.40(+3.70%)
Jul 06, 2022 11.19 11.43 10.65 10.82 129,901 -0.37(-3.31%)
Jul 05, 2022 10.12 11.20 10.00 11.19 154,011 +0.85(+8.22%)
Jul 01, 2022 9.750 10.39 9.695 10.34 102,993 +0.49(+4.97%)
Jun 30, 2022 10.03 10.18 9.750 9.850 134,365 -0.34(-3.34%)
Jun 29, 2022 10.01 10.23 9.710 10.19 132,718 +0.18(+1.80%)
Jun 28, 2022 10.25 10.32 9.950 10.01 114,668 -0.24(-2.34%)
Jun 27, 2022 10.27 10.50 10.09 10.25 116,666 +0.04(+0.39%)
Jun 24, 2022 10.30 10.54 10.13 10.21 329,988 +0.06(+0.59%)
Jun 23, 2022 10.15 10.21 9.820 10.15 141,343 +0.12(+1.20%)
Jun 22, 2022 9.790 10.18 9.790 10.03 128,798 +0.11(+1.11%)
Jun 21, 2022 9.630 9.940 9.630 9.920 188,429 +0.47(+4.97%)
Jun 17, 2022 9.220 9.730 9.100 9.450 253,842 +0.32(+3.50%)
Jun 16, 2022 9.100 9.440 9.040 9.130 187,318 -0.09(-0.98%)
Jun 15, 2022 8.710 9.340 8.690 9.220 157,413 +0.64(+7.46%)
Jun 14, 2022 8.780 8.880 8.485 8.580 374,550 -0.23(-2.61%)
Jun 13, 2022 9.000 9.120 8.770 8.810 226,554 -0.54(-5.78%)
Jun 10, 2022 9.450 9.710 9.215 9.350 180,528 -0.25(-2.60%)
Jun 09, 2022 9.650 9.730 9.440 9.600 466,211 -0.15(-1.54%)
Jun 08, 2022 9.970 10.06 9.720 9.750 164,267 -0.22(-2.21%)
Jun 07, 2022 9.600 9.990 9.470 9.970 245,811 +0.19(+1.94%)
Jun 06, 2022 9.840 9.880 9.610 9.780 147,387 +0.07(+0.72%)
Jun 03, 2022 9.870 9.960 9.460 9.710 262,853 -0.32(-3.19%)
Jun 02, 2022 9.990 10.13 9.890 10.03 116,315 +0.15(+1.52%)
Jun 01, 2022 10.25 10.36 9.850 9.880 100,684 -0.22(-2.18%)
May 31, 2022 10.27 10.42 9.990 10.10 241,965 -0.31(-2.98%)
May 27, 2022 10.23 10.49 10.21 10.41 130,404 +0.34(+3.38%)
May 26, 2022 9.890 10.20 9.710 10.07 157,738 +0.20(+2.03%)
May 25, 2022 9.630 10.06 9.630 9.870 155,895 +0.23(+2.39%)
May 24, 2022 9.770 9.910 9.410 9.640 264,387 -0.27(-2.72%)
May 23, 2022 10.28 10.31 9.840 9.910 195,358 -0.19(-1.88%)
May 20, 2022 10.23 10.34 9.880 10.10 300,184 -0.07(-0.69%)
May 19, 2022 10.15 10.52 10.05 10.17 245,535 -0.19(-1.83%)
May 18, 2022 10.57 11.00 10.26 10.36 178,013 -0.43(-3.99%)
May 17, 2022 10.66 11.12 10.66 10.79 191,386 +0.42(+4.05%)
May 16, 2022 10.09 10.55 10.00 10.37 455,083 +0.04(+0.39%)
May 13, 2022 10.15 10.44 9.680 10.33 1,032,515 -0.03(-0.29%)
May 12, 2022 10.30 10.50 9.910 10.36 758,388 +0.19(+1.87%)
May 11, 2022 11.04 11.05 9.980 10.17 459,513 -0.84(-7.63%)
May 10, 2022 12.09 12.09 10.80 11.01 536,673 -0.94(-7.87%)
May 09, 2022 12.42 12.42 11.81 11.95 400,934 -0.81(-6.35%)
May 06, 2022 12.89 13.35 12.26 12.76 228,954 -0.76(-5.62%)
May 05, 2022 13.70 13.77 13.32 13.52 137,528 -0.59(-4.18%)
May 04, 2022 13.88 14.13 13.00 14.11 179,173 +0.06(+0.43%)
May 03, 2022 14.46 14.63 12.80 14.05 332,957 -1.08(-7.14%)
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.