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:

Magnite Inc (NQ: MGNI )

10.66 +0.28 (+2.75%)
Streaming Delayed Price Updated: 10:35 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 10.54 10.57 10.23 10.38 704,367 -0.09(-0.86%)
Mar 26, 2024 10.55 10.96 10.45 10.47 967,384 +0.12(+1.16%)
Mar 25, 2024 10.48 10.53 10.24 10.35 1,063,326 -0.16(-1.52%)
Mar 22, 2024 10.50 10.69 10.41 10.51 1,011,243 -0.05(-0.47%)
Mar 21, 2024 10.85 11.00 10.38 10.56 1,861,267 -0.15(-1.40%)
Mar 20, 2024 11.38 11.38 10.43 10.71 2,217,074 -0.69(-6.05%)
Mar 19, 2024 11.21 11.43 11.05 11.40 730,761 +0.11(+0.97%)
Mar 18, 2024 11.38 11.46 11.07 11.29 1,175,734 -0.03(-0.27%)
Mar 15, 2024 11.17 11.36 11.05 11.32 1,321,201 +0.07(+0.62%)
Mar 14, 2024 11.60 11.60 11.09 11.25 894,056 -0.25(-2.17%)
Mar 13, 2024 11.30 11.73 11.29 11.50 825,258 +0.16(+1.41%)
Mar 12, 2024 11.35 11.40 11.14 11.34 737,956 -0.01(-0.09%)
Mar 11, 2024 11.49 11.62 11.30 11.35 620,719 -0.25(-2.16%)
Mar 08, 2024 11.70 12.05 11.57 11.60 884,002 +0.05(+0.43%)
Mar 07, 2024 11.72 11.84 11.52 11.55 968,249 -0.07(-0.60%)
Mar 06, 2024 11.81 11.95 11.49 11.62 1,047,484 +0.05(+0.43%)
Mar 05, 2024 11.64 11.73 11.33 11.57 1,855,712 -0.22(-1.87%)
Mar 04, 2024 12.20 12.22 11.44 11.79 2,026,177 -0.44(-3.60%)
Mar 01, 2024 12.21 12.40 11.77 12.23 1,979,923 +0.21(+1.75%)
Feb 29, 2024 11.12 12.09 10.91 12.02 3,454,044 +1.55(+14.80%)
Feb 28, 2024 11.29 11.31 10.34 10.47 2,469,226 -1.05(-9.11%)
Feb 27, 2024 10.50 11.68 10.49 11.52 3,070,687 +1.75(+17.91%)
Feb 26, 2024 9.330 9.780 9.321 9.770 919,118 +0.38(+4.05%)
Feb 23, 2024 9.230 9.425 9.010 9.390 855,587 +0.06(+0.64%)
Feb 22, 2024 9.500 9.600 9.265 9.330 822,429 -0.17(-1.79%)
Feb 21, 2024 9.690 9.700 9.370 9.500 870,187 -0.35(-3.55%)
Feb 20, 2024 10.18 10.31 9.740 9.850 1,405,425 -0.56(-5.38%)
Feb 16, 2024 10.10 10.46 9.830 10.41 2,219,401 +0.67(+6.88%)
Feb 15, 2024 9.570 9.815 9.500 9.740 1,019,119 +0.37(+3.95%)
Feb 14, 2024 9.110 9.460 9.025 9.370 1,163,300 +0.49(+5.52%)
Feb 13, 2024 9.180 9.280 8.810 8.880 1,213,750 -0.77(-7.98%)
Feb 12, 2024 9.530 9.800 9.530 9.650 1,093,618 +0.14(+1.47%)
Feb 09, 2024 9.350 9.720 9.230 9.510 998,294 +0.19(+2.04%)
Feb 08, 2024 9.270 9.350 9.120 9.320 896,191 +0.11(+1.19%)
Feb 07, 2024 9.300 9.300 9.035 9.210 786,764 +0.02(+0.22%)
Feb 06, 2024 8.740 9.210 8.740 9.190 647,973 +0.43(+4.91%)
Feb 05, 2024 9.190 9.200 8.635 8.760 1,030,431 -0.64(-6.81%)
Feb 02, 2024 9.170 9.470 8.860 9.400 1,089,588 +0.34(+3.75%)
Feb 01, 2024 8.990 9.190 8.835 9.060 852,163 +0.21(+2.37%)
Jan 31, 2024 9.260 9.320 8.820 8.850 1,216,090 -0.49(-5.25%)
Jan 30, 2024 9.460 9.460 9.240 9.340 638,721 -0.24(-2.51%)
Jan 29, 2024 9.190 9.585 9.155 9.580 572,169 +0.39(+4.24%)
Jan 26, 2024 9.430 9.540 9.145 9.190 445,853 -0.20(-2.13%)
Jan 25, 2024 9.420 9.505 9.230 9.390 828,456 +0.15(+1.62%)
Jan 24, 2024 9.530 9.580 9.185 9.240 950,266 -0.12(-1.28%)
Jan 23, 2024 9.390 9.850 9.335 9.360 1,355,462 +0.13(+1.41%)
Jan 22, 2024 9.090 9.350 9.010 9.230 1,416,406 +0.28(+3.13%)
Jan 19, 2024 8.950 9.000 8.700 8.950 829,140 +0.10(+1.13%)
Jan 18, 2024 8.800 9.015 8.631 8.850 825,811 +0.16(+1.84%)
Jan 17, 2024 8.520 8.710 8.405 8.690 869,834 -0.06(-0.69%)
Jan 16, 2024 9.050 9.065 8.690 8.750 962,206 -0.40(-4.37%)
Jan 12, 2024 9.230 9.499 9.140 9.150 912,154 +0.06(+0.66%)
Jan 11, 2024 9.330 9.331 9.020 9.090 959,089 -0.30(-3.19%)
Jan 10, 2024 9.370 9.440 9.135 9.390 538,804 +0.01(+0.11%)
Jan 09, 2024 9.130 9.425 9.120 9.380 659,840 +0.00(+0.00%)
Jan 08, 2024 8.900 9.470 8.900 9.380 782,585 +0.48(+5.39%)
Jan 05, 2024 8.700 8.940 8.615 8.900 823,179 +0.14(+1.60%)
Jan 04, 2024 8.970 8.970 8.730 8.760 678,926 -0.18(-2.01%)
Jan 03, 2024 9.030 9.125 8.790 8.940 941,608 -0.26(-2.83%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.