UK markets closed

MediaAlpha, Inc. (MAX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
13.17+0.12 (+0.92%)
At close: 04:00PM EDT
12.90 -0.27 (-2.05%)
After hours: 07:48PM EDT
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202413.0213.5812.8613.1713.172,182,800
27 Jun 202413.0913.2212.8013.0513.051,223,500
26 Jun 202413.7813.8112.9913.0813.082,334,700
25 Jun 202415.3615.3613.8314.2914.292,544,500
24 Jun 202416.2616.4914.8115.3415.343,013,100
21 Jun 202416.3016.5615.8016.2116.211,057,800
20 Jun 202417.1817.2616.2116.3016.30831,400
18 Jun 202416.9517.3616.7917.1717.17563,900
17 Jun 202416.6416.9116.5116.8116.81458,400
14 Jun 202416.5417.2115.8016.6616.66776,700
13 Jun 202417.6317.7016.4616.6716.67710,300
12 Jun 202418.2418.4917.4217.6417.64464,600
11 Jun 202417.5918.0817.4017.8117.81382,800
10 Jun 202418.0218.1717.2417.5617.56530,000
07 Jun 202418.4918.7318.0018.0118.01467,600
06 Jun 202417.9618.5617.8118.5018.50379,800
05 Jun 202417.6018.2117.0018.0318.03558,200
04 Jun 202417.4417.6617.2017.4117.41481,200
03 Jun 202417.8818.0016.9717.3917.391,175,700
31 May 202418.3018.6717.4217.7817.78870,400
30 May 202418.1718.5317.8818.3318.33472,000
29 May 202418.8419.1317.6218.0318.03756,400
28 May 202418.7019.4518.4319.1219.12882,000
24 May 202417.8918.3117.6018.2618.26758,000
23 May 202418.0018.4717.7717.7817.78602,700
22 May 202418.2218.2417.2217.8517.85873,100
21 May 202418.6218.7417.9318.2618.26485,200
20 May 202418.3018.8718.1418.8318.83498,100
17 May 202418.9719.1218.2618.3718.37513,700
16 May 202418.4919.1818.3118.8318.83871,500
15 May 202419.6219.6218.5818.6218.62641,200
14 May 202419.4719.7218.8318.9918.99703,900
13 May 202420.0020.1719.3919.4519.45446,100
10 May 202419.7820.1019.5119.9219.92711,100
09 May 202420.0320.3719.2020.1820.181,170,900
08 May 202419.5820.4819.5219.9919.994,535,400
07 May 202422.3722.4121.5322.1822.18483,600
06 May 202422.2922.7521.9622.1422.14522,000
03 May 202422.3623.0020.9622.2022.201,211,900
02 May 202424.7625.7821.8422.0822.081,286,500
01 May 202420.2421.6119.9021.0621.06511,600
30 Apr 202418.7921.0118.7920.2520.25828,000
29 Apr 202419.0019.1918.7918.7918.79345,600
26 Apr 202418.5219.1918.4118.8618.86182,900
25 Apr 202418.7118.8118.3918.4118.41211,800
24 Apr 202419.0019.3018.9019.0719.07223,900
23 Apr 202419.2319.6318.9619.0019.00329,400
22 Apr 202419.1719.1718.6219.1119.11160,300
19 Apr 202418.4219.1318.2819.0419.04215,000
18 Apr 202417.9718.9917.8618.5618.56350,300
17 Apr 202419.4519.6218.0718.1118.11254,600
16 Apr 202419.1519.3018.8419.2819.28315,300
15 Apr 202420.0620.2719.1819.2319.23173,000
12 Apr 202420.0021.3019.8420.0620.06684,900
11 Apr 202418.8420.4918.8420.1220.121,035,200
10 Apr 202417.9419.0317.5818.8318.83385,300
09 Apr 202418.6318.8618.2818.3018.30187,200
08 Apr 202418.5618.6418.0818.6118.61418,400
05 Apr 202418.5618.8518.2918.4418.44366,700
04 Apr 202419.4719.4818.3418.4618.46286,600
03 Apr 202419.5819.9719.3019.4119.41335,500
02 Apr 202419.7720.0319.1019.7119.71308,300
01 Apr 202420.5120.5119.9320.1120.11285,200
28 Mar 202420.1921.0720.0120.3720.37724,200
27 Mar 202419.9620.2219.8220.0020.00224,200
26 Mar 202420.2120.3419.7719.8619.86196,000
25 Mar 202420.0220.2519.8320.1020.10254,600
22 Mar 202420.4120.4820.0120.1020.10207,900
21 Mar 202420.1220.4619.9620.3120.31218,400
20 Mar 202419.0220.1319.0220.1120.11248,300
19 Mar 202419.0619.5718.7719.3419.34286,300
18 Mar 202419.8319.9218.7519.0619.06295,600
15 Mar 202419.5320.2619.2119.8319.83440,300
14 Mar 202419.6819.9519.4619.6719.67437,800
13 Mar 202419.6319.9619.2419.7019.70300,500
12 Mar 202419.5520.2419.4819.7519.75385,500
11 Mar 202419.4719.7419.1119.4719.47333,000
08 Mar 202419.4920.0718.9219.4519.451,066,300
07 Mar 202421.4322.8121.2421.7521.75298,400
06 Mar 202421.4721.6620.9521.3121.31138,600
05 Mar 202421.1621.7521.1421.3721.37178,300
04 Mar 202421.6021.7821.1821.4121.41232,800
01 Mar 202420.8821.8520.7121.5521.55310,800
29 Feb 202420.7621.0020.1620.7520.75361,000
28 Feb 202421.2721.5620.7720.7920.79241,500
27 Feb 202421.8421.9120.8321.4621.46406,900
26 Feb 202421.9222.3819.9721.5521.55595,500
23 Feb 202419.9520.2519.3420.0220.02448,900
22 Feb 202418.9520.0518.0519.9519.95914,700
21 Feb 202417.1020.0117.0519.7119.711,349,100
20 Feb 202415.7716.1215.7015.8015.80259,400
16 Feb 202415.7416.4215.4516.1216.12201,100
15 Feb 202415.4316.0515.2315.9415.94217,200
14 Feb 202414.6115.3614.6115.2915.29350,400
13 Feb 202414.1514.6514.0514.5114.51230,000
12 Feb 202414.2614.6114.1214.5614.56269,900
09 Feb 202413.8914.4013.8914.2014.20153,200
08 Feb 202412.7513.8412.7513.7513.75232,800
07 Feb 202412.7913.1612.5512.6412.64138,200
06 Feb 202412.1512.8212.1512.7512.75184,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...