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 )

17.78 -0.55 (-3.00%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jun 30, 2023 10.10 10.37 10.10 10.31 209,360 +0.39(+3.93%)
Jun 29, 2023 9.410 10.07 9.350 9.920 190,702 +0.56(+5.98%)
Jun 28, 2023 9.260 9.800 9.260 9.360 709,781 +0.05(+0.54%)
Jun 27, 2023 9.530 9.610 8.640 9.310 447,589 -0.26(-2.72%)
Jun 26, 2023 9.220 9.950 9.220 9.570 360,689 +0.27(+2.90%)
Jun 23, 2023 9.260 9.500 9.120 9.300 769,748 -0.18(-1.90%)
Jun 22, 2023 9.450 9.650 9.400 9.480 141,613 -0.02(-0.21%)
Jun 21, 2023 9.540 9.680 9.450 9.500 146,444 -0.11(-1.14%)
Jun 20, 2023 9.480 9.750 9.460 9.610 155,078 +0.05(+0.52%)
Jun 16, 2023 9.650 9.670 9.360 9.560 252,412 -0.05(-0.52%)
Jun 15, 2023 9.510 9.632 9.120 9.610 133,747 +0.01(+0.10%)
Jun 14, 2023 9.500 9.630 9.310 9.600 238,251 -0.02(-0.21%)
Jun 13, 2023 9.440 9.700 9.250 9.620 247,404 +0.08(+0.84%)
Jun 12, 2023 9.500 9.730 9.430 9.540 175,074 +0.08(+0.85%)
Jun 09, 2023 9.300 9.630 9.260 9.460 157,468 +0.20(+2.16%)
Jun 08, 2023 9.370 9.370 9.155 9.260 166,338 -0.20(-2.11%)
Jun 07, 2023 9.500 9.675 9.220 9.460 237,972 +0.24(+2.60%)
Jun 06, 2023 8.790 9.400 8.750 9.220 286,284 +0.42(+4.77%)
Jun 05, 2023 9.090 9.220 8.750 8.800 413,525 -0.45(-4.86%)
Jun 02, 2023 8.710 9.400 8.710 9.250 248,224 +0.63(+7.31%)
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.