UK markets closed

MultiPlan Corporation (MPLN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
0.5755-0.0063 (-1.08%)
As of 12:20PM EDT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20240.56440.58670.54570.57550.5755567,526
24 Apr 20240.57000.60300.54000.58200.58203,399,500
23 Apr 20240.56300.63000.55000.56000.56005,322,100
22 Apr 20240.66500.68300.55000.55300.55305,535,300
19 Apr 20240.73100.77200.64300.65000.65002,174,300
18 Apr 20240.72400.77200.71100.73700.73701,975,900
17 Apr 20240.73000.75100.71300.72500.72501,425,500
16 Apr 20240.77000.77000.70100.72900.72901,465,500
15 Apr 20240.77600.80100.74000.77000.77001,986,600
12 Apr 20240.79100.81700.75700.78800.78801,048,200
11 Apr 20240.81800.84000.78900.80800.8080976,300
10 Apr 20240.77200.80900.77200.80200.80201,870,200
09 Apr 20240.85400.88900.80400.82900.8290961,100
08 Apr 20240.85900.89900.84200.85000.85001,195,800
05 Apr 20240.80100.85800.78600.83900.83901,243,600
04 Apr 20240.82000.89000.78800.82600.82601,285,400
03 Apr 20240.80000.82800.78700.80000.80001,455,000
02 Apr 20240.76300.80800.75000.80600.80601,138,400
01 Apr 20240.77500.82000.74400.80300.80301,535,800
28 Mar 20240.85100.88000.79000.81100.81101,871,900
27 Mar 20240.78800.84900.76000.84400.84401,815,600
26 Mar 20240.81000.81600.71200.75600.75602,642,700
25 Mar 20240.92000.93900.79700.81300.81301,543,800
22 Mar 20240.87900.94000.85100.90600.90601,601,400
21 Mar 20240.81000.90600.80500.86100.86102,589,400
20 Mar 20240.72600.81200.71700.81000.81002,660,100
19 Mar 20240.67300.75200.67000.73000.73003,020,200
18 Mar 20240.75000.76600.66100.67500.67504,721,400
15 Mar 20240.76400.80000.69600.71000.71007,667,400
14 Mar 20240.84000.84900.76900.77800.77801,933,100
13 Mar 20240.83000.86800.82000.82000.82001,889,000
12 Mar 20240.84300.86900.80000.81800.81803,520,100
11 Mar 20240.92000.93800.81100.83600.83601,455,900
08 Mar 20240.92000.96200.89300.90200.90201,135,700
07 Mar 20240.98901.02000.89100.90000.90002,313,800
06 Mar 20241.00001.01000.95000.96000.96003,033,900
05 Mar 20241.08001.08000.97000.97000.9700958,800
04 Mar 20241.09001.13501.06001.09001.09001,121,400
01 Mar 20241.13001.15001.08001.11001.11001,215,100
29 Feb 20241.11001.14001.10001.12001.1200995,700
28 Feb 20241.14001.18001.07001.12001.12001,594,900
27 Feb 20241.19001.22001.17001.19001.1900932,500
26 Feb 20241.11001.19001.11001.17001.1700670,300
23 Feb 20241.12001.15001.10001.11001.1100916,100
22 Feb 20241.14001.14001.11001.13001.13001,100,900
21 Feb 20241.16001.16001.09001.11001.1100945,700
20 Feb 20241.22001.25001.16001.17001.17002,133,500
16 Feb 20241.34001.34001.22001.23001.23001,663,200
15 Feb 20241.20001.33001.19501.33001.33001,474,600
14 Feb 20241.10001.22501.10001.18001.18002,570,100
13 Feb 20241.09001.11701.06001.09001.09002,249,100
12 Feb 20241.15001.23501.14001.14001.14001,627,300
09 Feb 20241.08001.16001.07501.11001.11001,203,100
08 Feb 20241.06001.18001.05501.09001.09001,267,300
07 Feb 20241.08001.09501.04001.05001.0500785,500
06 Feb 20241.00001.09001.00001.08001.0800958,900
05 Feb 20241.03001.04001.00001.02001.0200885,600
02 Feb 20241.04001.07001.02001.03001.0300923,800
01 Feb 20241.01001.09001.01001.05001.05001,226,800
31 Jan 20241.04001.09001.01001.01001.0100889,700
30 Jan 20241.05001.08001.02001.03001.0300588,800
29 Jan 20241.04001.09001.01501.08001.0800773,100
26 Jan 20241.08001.08001.03001.04001.0400655,000
25 Jan 20241.07001.07001.00001.02001.0200980,700
24 Jan 20241.10001.11501.01001.02001.0200780,800
23 Jan 20241.12001.12001.06001.07001.0700670,900
22 Jan 20241.08001.15001.08001.10001.10001,001,000
19 Jan 20241.12001.12001.04401.08001.08001,383,100
18 Jan 20241.12001.13501.08001.09001.0900973,500
17 Jan 20241.15001.18501.13001.14001.1400797,500
16 Jan 20241.22001.23501.17001.19001.1900693,900
12 Jan 20241.31001.31501.23001.25001.2500905,600
11 Jan 20241.27001.29001.22001.26001.2600700,500
10 Jan 20241.20001.30001.18001.26001.2600835,000
09 Jan 20241.30001.33001.24001.25001.25001,008,200
08 Jan 20241.28001.34001.23001.32001.32001,397,500
05 Jan 20241.33001.33001.28001.28001.2800516,400
04 Jan 20241.34001.35001.27001.32001.3200828,300
03 Jan 20241.35001.46001.33001.42001.42001,225,600
02 Jan 20241.41001.44001.29001.37001.37001,571,700
29 Dec 20231.64001.64501.44001.44001.44001,596,700
28 Dec 20231.70001.73001.62001.64001.64001,346,500
27 Dec 20231.70001.71001.65001.70001.7000831,700
26 Dec 20231.71001.71001.65001.70001.7000785,000
22 Dec 20231.71001.71001.65001.70001.7000823,000
21 Dec 20231.64001.71501.62001.70001.70001,121,700
20 Dec 20231.60001.70501.55001.61001.61001,269,300
19 Dec 20231.56001.60001.55001.58001.58001,028,000
18 Dec 20231.53001.59001.51001.55001.5500921,800
15 Dec 20231.63001.69001.49501.55001.55002,924,200
14 Dec 20231.42001.62001.42001.59001.59001,622,000
13 Dec 20231.30001.40001.28001.38001.38002,065,700
12 Dec 20231.27001.31001.24001.31001.3100723,600
11 Dec 20231.31001.32501.25001.27001.27001,089,300
08 Dec 20231.31001.34001.28001.29001.2900774,900
07 Dec 20231.31001.33001.28501.32001.3200718,100
06 Dec 20231.29001.34501.25501.29001.29001,222,300
05 Dec 20231.37001.37001.29001.29001.2900825,800
04 Dec 20231.36001.40001.33001.35001.3500573,200
01 Dec 20231.30001.35001.25001.33001.33001,462,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...