Mediaalpha Inc Cl A (NY: MAX )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	33.08	33.54	32.84	33.40	87,322	+0.01(+0.03%)
Jul 29, 2021	34.36	34.36	33.33	33.39	94,412	-0.31(-0.92%)
Jul 28, 2021	33.78	34.15	33.01	33.70	63,825	+0.55(+1.66%)
Jul 27, 2021	32.88	33.27	32.40	33.15	92,529	-0.30(-0.90%)
Jul 26, 2021	33.20	34.18	33.02	33.45	66,478	+0.68(+2.08%)
Jul 23, 2021	33.72	33.78	32.33	32.77	87,086	-0.75(-2.24%)
Jul 22, 2021	34.30	34.30	33.45	33.52	69,955	-0.94(-2.73%)
Jul 21, 2021	33.91	35.34	33.91	34.46	128,939	+0.46(+1.35%)
Jul 20, 2021	33.10	34.32	32.84	34.00	134,661	+0.94(+2.84%)
Jul 19, 2021	30.65	33.27	30.01	33.06	181,435	+0.62(+1.91%)
Jul 16, 2021	33.25	33.25	32.28	32.44	77,923	-0.28(-0.86%)
Jul 15, 2021	32.41	32.97	32.00	32.72	190,780	+0.23(+0.71%)
Jul 14, 2021	33.01	33.67	32.02	32.49	224,829	-0.48(-1.46%)
Jul 13, 2021	34.36	34.63	32.76	32.97	153,639	-1.53(-4.43%)
Jul 12, 2021	34.88	35.95	34.00	34.50	365,843	-0.36(-1.03%)
Jul 09, 2021	36.76	37.31	34.67	34.86	366,306	-2.45(-6.57%)
Jul 08, 2021	36.42	37.88	35.89	37.31	91,553	-0.19(-0.51%)
Jul 07, 2021	39.26	39.88	36.59	37.50	284,567	-1.61(-4.12%)
Jul 06, 2021	38.60	39.73	38.50	39.11	79,895	-0.27(-0.69%)
Jul 02, 2021	41.09	41.84	39.04	39.38	176,136	-1.91(-4.63%)
Jul 01, 2021	41.66	42.35	40.45	41.29	193,835	-0.81(-1.92%)
Jun 30, 2021	43.31	44.16	42.09	42.10	159,724	-1.68(-3.84%)
Jun 29, 2021	46.02	47.00	43.67	43.78	179,342	-2.55(-5.50%)
Jun 28, 2021	43.90	46.97	43.54	46.33	221,451	+2.59(+5.92%)
Jun 25, 2021	44.17	44.46	42.62	43.74	543,860	-0.38(-0.86%)
Jun 24, 2021	42.92	44.91	42.53	44.12	153,113	+1.08(+2.51%)
Jun 23, 2021	42.70	44.59	41.86	43.04	258,427	+0.47(+1.10%)
Jun 22, 2021	42.51	42.70	41.69	42.57	242,011	+0.41(+0.97%)
Jun 21, 2021	41.23	42.71	40.12	42.16	228,495	+0.64(+1.54%)
Jun 18, 2021	42.55	42.76	41.31	41.52	503,632	-1.11(-2.60%)
Jun 17, 2021	39.92	43.33	39.21	42.63	287,299	+1.36(+3.30%)
Jun 16, 2021	40.00	41.65	39.60	41.27	272,564	+1.08(+2.69%)
Jun 15, 2021	42.30	42.86	39.46	40.19	148,858	-2.15(-5.08%)
Jun 14, 2021	41.90	42.79	41.33	42.34	380,476	+0.87(+2.10%)
Jun 11, 2021	42.10	42.10	40.35	41.47	291,155	-0.70(-1.66%)
Jun 10, 2021	43.23	44.20	42.09	42.17	172,185	-0.56(-1.31%)
Jun 09, 2021	42.85	44.14	42.47	42.73	173,354	-0.57(-1.32%)
Jun 08, 2021	42.95	43.97	42.01	43.30	239,363	+1.91(+4.61%)
Jun 07, 2021	42.10	42.81	41.21	41.39	175,589	-0.09(-0.22%)
Jun 04, 2021	41.40	41.58	40.77	41.48	152,598	+0.66(+1.62%)
Jun 03, 2021	43.47	43.54	40.59	40.82	276,990	-3.46(-7.81%)
Jun 02, 2021	43.50	45.22	42.95	44.28	716,755	+1.29(+3.00%)
Jun 01, 2021	42.15	43.96	41.79	42.99	253,376	+0.67(+1.58%)
May 28, 2021	40.85	42.46	40.20	42.32	310,937	+2.34(+5.85%)
May 27, 2021	40.87	40.99	39.53	39.98	390,643	-0.73(-1.79%)
May 26, 2021	39.10	40.98	39.10	40.71	168,819	+1.57(+4.01%)
May 25, 2021	37.82	39.85	37.82	39.14	166,386	+1.33(+3.52%)
May 24, 2021	39.01	40.24	37.05	37.81	158,202	-1.23(-3.15%)
May 21, 2021	39.22	39.92	38.63	39.04	209,181	-0.28(-0.71%)
May 20, 2021	37.64	39.37	36.30	39.32	436,066	+2.18(+5.87%)
May 19, 2021	37.69	38.17	36.38	37.14	153,423	-1.20(-3.13%)
May 18, 2021	38.89	39.65	37.26	38.34	205,929	+1.23(+3.31%)
May 17, 2021	34.95	37.21	33.20	37.11	278,062	+2.31(+6.64%)
May 14, 2021	34.12	37.81	32.04	34.80	426,051	-3.67(-9.54%)
May 13, 2021	41.33	41.50	37.58	38.47	161,857	-1.56(-3.90%)
May 12, 2021	39.46	40.76	38.84	40.03	183,781	-0.48(-1.18%)
May 11, 2021	38.91	41.16	38.83	40.51	170,527	+0.43(+1.07%)
May 10, 2021	39.90	40.96	39.08	40.08	259,105	-0.68(-1.67%)
May 07, 2021	39.13	41.49	38.69	40.76	73,447	+2.09(+5.40%)
May 06, 2021	40.83	41.36	37.82	38.67	131,501	-3.09(-7.40%)
May 05, 2021	41.95	43.21	41.27	41.76	149,852	+0.29(+0.70%)
May 04, 2021	45.10	45.14	41.27	41.47	172,602	-3.62(-8.03%)

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.