MediaAlpha Inc. Class A Common Stockのデータ

MediaAlpha Inc. Class A Common Stockの基本情報

名前 MediaAlpha Inc. Class A Common Stock
ティッカー MAX
国 nan
上場年 2020.0
セクター Finance

MediaAlpha Inc. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 59.5 57.18 59.5 57.84 62100.0 57.84
2021-02-12 58.93 56.49 58.58 58.24 76500.0 58.24
2021-02-11 60.62 57.35 57.52 58.15 84600.0 58.15
2021-02-10 58.66 56.37 57.88 57.47 109200.0 57.47
2021-02-09 58.91 54.5 55.52 56.88 76900.0 56.88
2021-02-08 56.49 52.65 53.5 55.68 67300.0 55.68
2021-02-05 54.43 52.35 53.37 53.77 61400.0 53.77
2021-02-04 58.7 52.39 57.98 53.19 110000.0 53.19
2021-02-03 58.24 55.13 56.89 58.0 101100.0 58.0
2021-02-02 58.85 55.06 58.39 57.0 103100.0 57.0
2021-02-01 59.71 55.27 56.0 57.09 168800.0 57.09
2021-01-29 55.28 50.86 52.37 55.0 171500.0 55.0
2021-01-28 55.0 50.64 52.81 52.6 134500.0 52.6
2021-01-27 54.38 49.55 51.18 53.1 253100.0 53.1
2021-01-26 55.43 48.61 48.61 54.14 258000.0 54.14
2021-01-25 48.48 45.6 45.8 47.53 142600.0 47.53
2021-01-22 44.52 41.26 41.51 44.5 136500.0 44.5
2021-01-21 43.0 40.23 40.23 41.99 117800.0 41.99
2021-01-20 40.46 39.0 39.49 40.25 338900.0 40.25
2021-01-19 39.79 38.34 38.89 39.34 76700.0 39.34
2021-01-15 39.0 37.16 38.55 38.44 135000.0 38.44
2021-01-14 41.45 38.18 40.59 38.28 117500.0 38.28
2021-01-13 42.62 39.52 39.58 40.37 175000.0 40.37
2021-01-12 40.91 38.28 39.03 39.01 137000.0 39.01
2021-01-11 39.77 38.31 39.77 38.71 107000.0 38.71
2021-01-08 40.98 38.57 40.83 39.78 61800.0 39.78
2021-01-07 41.62 38.75 39.75 40.38 111500.0 40.38
2021-01-06 40.49 37.54 38.23 39.1 155900.0 39.1
2021-01-05 38.97 37.16 37.56 38.08 113000.0 38.08
2021-01-04 39.7 36.7 39.46 37.58 148400.0 37.58
2020-12-31 39.82 38.22 39.8 39.07 155500.0 39.07
2020-12-30 40.85 39.08 39.71 39.42 92100.0 39.42
2020-12-29 44.16 39.53 43.81 40.03 124000.0 40.03
2020-12-28 45.02 43.3 45.02 43.95 106800.0 43.95
2020-12-24 46.83 43.9 44.68 44.97 82600.0 44.97
2020-12-23 44.75 42.58 44.26 44.68 196000.0 44.68
2020-12-22 44.89 40.26 40.8 44.61 192800.0 44.61
2020-12-21 41.1 37.7 38.53 41.01 225700.0 41.01
2020-12-18 41.86 37.16 37.52 40.52 1866000.0 40.52
2020-12-17 37.5 34.34 34.34 37.14 339700.0 37.14
2020-12-16 35.09 33.81 34.69 33.9 231000.0 33.9
2020-12-15 35.14 33.6 34.4 34.35 208200.0 34.35
2020-12-14 35.37 32.25 34.29 33.98 374200.0 33.98
2020-12-11 40.84 36.53 39.2 37.77 297100.0 37.77
2020-12-10 38.5 36.68 37.12 38.3 163000.0 38.3
2020-12-09 37.54 36.21 36.37 37.1 127900.0 37.1
2020-12-08 37.33 35.25 36.0 36.56 124300.0 36.56
2020-12-07 39.2 36.15 38.63 37.3 200600.0 37.3
2020-12-04 39.2 37.09 37.16 38.16 169300.0 38.16
2020-12-03 37.54 34.32 34.32 36.53 214100.0 36.53
2020-12-02 35.92 33.76 35.1 34.18 139800.0 34.18
2020-12-01 39.22 35.96 38.17 35.96 215000.0 35.96
2020-11-30 40.94 37.56 39.27 37.75 248600.0 37.75
2020-11-27 39.5 38.24 38.24 38.93 51600.0 38.93
2020-11-25 41.89 38.05 39.85 38.35 146900.0 38.35
2020-11-24 41.3 38.25 38.57 39.71 142200.0 39.71
2020-11-23 42.5 37.5 41.83 38.33 145700.0 38.33
2020-11-20 43.48 38.58 39.9 41.63 173500.0 41.63
2020-11-19 39.98 39.03 39.25 39.82 124500.0 39.82
2020-11-18 40.2 38.2 39.42 39.5 178200.0 39.5
2020-11-17 40.44 37.0 37.73 39.5 124200.0 39.5
2020-11-16 42.14 34.23 41.26 38.39 460800.0 38.39
2020-11-13 42.77 40.43 41.68 41.0 135300.0 41.0
2020-11-12 41.51 38.53 38.53 40.49 230100.0 40.49
2020-11-11 40.85 38.04 38.27 39.0 228900.0 39.0
2020-11-10 48.95 37.3 48.95 37.89 833100.0 37.89
2020-11-09 52.93 47.2 47.74 49.03 507000.0 49.03
2020-11-06 49.73 41.18 41.18 46.02 446800.0 46.02
2020-11-05 41.88 38.06 39.03 40.79 254800.0 40.79
2020-11-04 39.8 36.25 37.19 38.5 279300.0 38.5
2020-11-03 37.96 35.02 35.2 37.0 964800.0 37.0
2020-11-02 37.69 34.0 34.34 34.98 259000.0 34.98
2020-10-30 35.94 30.92 32.85 33.83 321900.0 33.83
2020-10-29 38.29 29.75 30.91 32.85 1268600.0 32.85
2020-10-28 32.93 21.62 23.0 31.86 5456400.0 31.86