| 名前 | MultiPlan Corporation Class A Common Stock |
| ティッカー | MPLN |
| 国 | nan |
| 上場年 | 2020.0 |
| セクター | Miscellaneous |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 8.11 | 7.38 | 7.7 | 7.42 | 2499100.0 | 7.42 |
| 2021-02-12 | 8.04 | 7.65 | 7.93 | 7.67 | 913100.0 | 7.67 |
| 2021-02-11 | 8.03 | 7.69 | 8.0 | 8.0 | 984400.0 | 8.0 |
| 2021-02-10 | 8.42 | 7.86 | 8.37 | 7.93 | 875700.0 | 7.93 |
| 2021-02-09 | 8.52 | 8.28 | 8.3 | 8.37 | 1611900.0 | 8.37 |
| 2021-02-08 | 8.32 | 7.94 | 7.97 | 8.3 | 915700.0 | 8.3 |
| 2021-02-05 | 8.08 | 7.83 | 8.0 | 7.89 | 967300.0 | 7.89 |
| 2021-02-04 | 7.97 | 7.78 | 7.85 | 7.93 | 888500.0 | 7.93 |
| 2021-02-03 | 7.93 | 7.71 | 7.78 | 7.8 | 674800.0 | 7.8 |
| 2021-02-02 | 8.1 | 7.64 | 8.05 | 7.74 | 1151400.0 | 7.74 |
| 2021-02-01 | 8.12 | 7.79 | 7.99 | 7.98 | 1163900.0 | 7.98 |
| 2021-01-29 | 8.48 | 7.93 | 8.2 | 7.98 | 2330800.0 | 7.98 |
| 2021-01-28 | 8.75 | 8.12 | 8.56 | 8.22 | 2608900.0 | 8.22 |
| 2021-01-27 | 8.73 | 7.69 | 7.8 | 8.7 | 6033800.0 | 8.7 |
| 2021-01-26 | 7.91 | 7.4 | 7.51 | 7.9 | 3860100.0 | 7.9 |
| 2021-01-25 | 7.71 | 7.32 | 7.46 | 7.43 | 1820200.0 | 7.43 |
| 2021-01-22 | 7.51 | 7.36 | 7.46 | 7.49 | 821600.0 | 7.49 |
| 2021-01-21 | 7.58 | 7.39 | 7.54 | 7.5 | 1548300.0 | 7.5 |
| 2021-01-20 | 7.53 | 7.31 | 7.47 | 7.43 | 1315400.0 | 7.43 |
| 2021-01-19 | 7.53 | 7.31 | 7.5 | 7.41 | 1284300.0 | 7.41 |
| 2021-01-15 | 7.65 | 7.36 | 7.63 | 7.43 | 1479400.0 | 7.43 |
| 2021-01-14 | 7.83 | 7.5 | 7.73 | 7.62 | 2238600.0 | 7.62 |
| 2021-01-13 | 7.99 | 7.62 | 7.94 | 7.69 | 2032900.0 | 7.69 |
| 2021-01-12 | 8.06 | 7.68 | 7.72 | 7.91 | 1919500.0 | 7.91 |
| 2021-01-11 | 7.79 | 7.57 | 7.68 | 7.66 | 1496400.0 | 7.66 |
| 2021-01-08 | 7.98 | 7.66 | 7.89 | 7.81 | 1863700.0 | 7.81 |
| 2021-01-07 | 7.93 | 7.7 | 7.73 | 7.93 | 2246400.0 | 7.93 |
| 2021-01-06 | 8.0 | 7.6 | 7.92 | 7.69 | 2384800.0 | 7.69 |
| 2021-01-05 | 7.97 | 7.76 | 7.94 | 7.86 | 1383100.0 | 7.86 |
| 2021-01-04 | 8.04 | 7.75 | 8.0 | 7.92 | 3770100.0 | 7.92 |
| 2020-12-31 | 8.56 | 7.91 | 8.56 | 7.99 | 4208800.0 | 7.99 |
| 2020-12-30 | 8.66 | 8.4 | 8.64 | 8.48 | 3092100.0 | 8.48 |
| 2020-12-29 | 8.88 | 8.51 | 8.77 | 8.56 | 2579700.0 | 8.56 |
| 2020-12-28 | 9.02 | 8.65 | 9.0 | 8.74 | 2301400.0 | 8.74 |
| 2020-12-24 | 9.22 | 8.92 | 9.08 | 8.93 | 3148000.0 | 8.93 |
| 2020-12-23 | 9.74 | 8.97 | 9.52 | 9.14 | 3991900.0 | 9.14 |
| 2020-12-22 | 9.74 | 9.31 | 9.31 | 9.7 | 9327600.0 | 9.7 |
| 2020-12-21 | 9.45 | 8.92 | 9.16 | 9.43 | 9658700.0 | 9.43 |
| 2020-12-18 | 9.82 | 9.2 | 9.37 | 9.62 | 27681800.0 | 9.62 |
| 2020-12-17 | 9.46 | 8.72 | 8.84 | 9.36 | 10080000.0 | 9.36 |
| 2020-12-16 | 8.98 | 8.27 | 8.44 | 8.87 | 9541700.0 | 8.87 |
| 2020-12-15 | 8.94 | 8.25 | 8.68 | 8.44 | 4420300.0 | 8.44 |
| 2020-12-14 | 8.93 | 8.47 | 8.56 | 8.68 | 4725000.0 | 8.68 |
| 2020-12-11 | 8.66 | 8.02 | 8.34 | 8.47 | 4426200.0 | 8.47 |
| 2020-12-10 | 9.29 | 8.39 | 8.7 | 8.39 | 4957000.0 | 8.39 |
| 2020-12-09 | 8.9 | 8.35 | 8.35 | 8.81 | 5972200.0 | 8.81 |
| 2020-12-08 | 9.12 | 8.19 | 8.72 | 8.24 | 6552900.0 | 8.24 |
| 2020-12-07 | 8.66 | 7.73 | 7.81 | 8.61 | 9056800.0 | 8.61 |
| 2020-12-04 | 7.74 | 6.93 | 7.0 | 7.59 | 4319000.0 | 7.59 |
| 2020-12-03 | 7.17 | 6.95 | 7.0 | 7.03 | 2904600.0 | 7.03 |
| 2020-12-02 | 7.08 | 6.43 | 6.72 | 7.05 | 5479900.0 | 7.05 |
| 2020-12-01 | 7.09 | 6.73 | 7.03 | 6.78 | 3169300.0 | 6.78 |
| 2020-11-30 | 7.4 | 6.72 | 7.35 | 6.94 | 4780500.0 | 6.94 |
| 2020-11-27 | 7.5 | 7.37 | 7.48 | 7.47 | 1969800.0 | 7.47 |
| 2020-11-25 | 7.58 | 7.4 | 7.47 | 7.5 | 4930700.0 | 7.5 |
| 2020-11-24 | 7.9 | 7.45 | 7.46 | 7.47 | 5382700.0 | 7.47 |
| 2020-11-23 | 7.79 | 7.27 | 7.6 | 7.56 | 4417500.0 | 7.56 |
| 2020-11-20 | 7.93 | 7.42 | 7.55 | 7.56 | 3515200.0 | 7.56 |
| 2020-11-19 | 7.65 | 7.07 | 7.09 | 7.58 | 5567100.0 | 7.58 |
| 2020-11-18 | 7.34 | 6.9 | 7.12 | 7.13 | 4709400.0 | 7.13 |
| 2020-11-17 | 7.21 | 6.91 | 7.18 | 7.06 | 6205800.0 | 7.06 |
| 2020-11-16 | 7.63 | 6.88 | 7.04 | 6.91 | 6954500.0 | 6.91 |
| 2020-11-13 | 6.96 | 6.21 | 6.21 | 6.69 | 7111900.0 | 6.69 |
| 2020-11-12 | 7.42 | 6.12 | 7.37 | 6.27 | 17362200.0 | 6.27 |
| 2020-11-11 | 8.97 | 6.2 | 8.69 | 7.01 | 27604400.0 | 7.01 |
| 2020-11-10 | 8.97 | 8.5 | 8.5 | 8.73 | 2148200.0 | 8.73 |
| 2020-11-09 | 9.04 | 8.37 | 8.99 | 8.67 | 2791600.0 | 8.67 |
| 2020-11-06 | 9.14 | 8.65 | 8.76 | 8.7 | 3468800.0 | 8.7 |
| 2020-11-05 | 9.11 | 8.54 | 8.74 | 8.85 | 5062900.0 | 8.85 |
| 2020-11-04 | 8.45 | 7.41 | 7.63 | 8.4 | 3656100.0 | 8.4 |
| 2020-11-03 | 7.8 | 7.35 | 7.35 | 7.69 | 1350200.0 | 7.69 |
| 2020-11-02 | 7.67 | 7.2 | 7.32 | 7.31 | 1469200.0 | 7.31 |
| 2020-10-30 | 7.85 | 7.17 | 7.57 | 7.3 | 2190800.0 | 7.3 |
| 2020-10-29 | 7.78 | 7.35 | 7.51 | 7.59 | 1130000.0 | 7.59 |
| 2020-10-28 | 7.88 | 7.43 | 7.65 | 7.5 | 1256600.0 | 7.5 |
| 2020-10-27 | 7.96 | 7.54 | 7.77 | 7.81 | 1262300.0 | 7.81 |
| 2020-10-26 | 8.1 | 7.4 | 7.55 | 7.8 | 2811500.0 | 7.8 |
| 2020-10-23 | 8.09 | 7.5 | 7.82 | 7.73 | 3019900.0 | 7.73 |
| 2020-10-22 | 8.07 | 7.05 | 7.92 | 8.0 | 6266500.0 | 8.0 |
| 2020-10-21 | 8.46 | 7.71 | 8.39 | 7.88 | 3453400.0 | 7.88 |
| 2020-10-20 | 8.95 | 8.39 | 8.87 | 8.39 | 2963500.0 | 8.39 |
| 2020-10-19 | 9.53 | 8.59 | 9.17 | 8.81 | 2649900.0 | 8.81 |
| 2020-10-16 | 9.5 | 9.22 | 9.48 | 9.37 | 2332000.0 | 9.37 |
| 2020-10-15 | 9.63 | 8.5 | 8.5 | 9.49 | 3953800.0 | 9.49 |
| 2020-10-14 | 8.79 | 8.22 | 8.45 | 8.73 | 2413900.0 | 8.73 |
| 2020-10-13 | 9.0 | 8.11 | 8.9 | 8.32 | 4729700.0 | 8.32 |
| 2020-10-12 | 9.82 | 8.71 | 9.82 | 9.0 | 3871300.0 | 9.0 |
| 2020-10-09 | 10.47 | 9.5 | 10.1 | 9.68 | 1105400.0 | 9.68 |
| 2020-08-17 | 10.96 | 10.55 | 10.59 | 10.8 | 1971800.0 | 10.8 |
| 2020-08-14 | 10.9 | 10.6 | 10.6 | 10.8 | 881000.0 | 10.8 |
| 2020-08-13 | 10.76 | 10.5 | 10.6 | 10.75 | 1252000.0 | 10.75 |
| 2020-08-12 | 10.9 | 10.58 | 10.6 | 10.69 | 1811400.0 | 10.69 |
| 2020-08-11 | 10.93 | 10.65 | 10.93 | 10.75 | 1583800.0 | 10.75 |
| 2020-08-10 | 10.94 | 10.66 | 10.73 | 10.92 | 1525200.0 | 10.92 |
| 2020-08-07 | 10.88 | 10.32 | 10.7 | 10.86 | 4759300.0 | 10.86 |
| 2020-08-06 | 10.85 | 10.16 | 10.2 | 10.83 | 3959800.0 | 10.83 |
| 2020-08-05 | 10.5 | 10.19 | 10.46 | 10.24 | 1952000.0 | 10.24 |
| 2020-08-04 | 10.47 | 10.19 | 10.26 | 10.47 | 1559800.0 | 10.47 |
| 2020-08-03 | 10.5 | 10.2 | 10.3 | 10.25 | 1132300.0 | 10.25 |
| 2020-07-31 | 10.69 | 10.27 | 10.55 | 10.36 | 1288500.0 | 10.36 |
| 2020-07-30 | 10.98 | 10.52 | 10.85 | 10.6 | 2215400.0 | 10.6 |
| 2020-07-29 | 11.05 | 10.6 | 10.96 | 10.96 | 906400.0 | 10.96 |
| 2020-07-28 | 11.29 | 10.91 | 11.25 | 10.94 | 1396500.0 | 10.94 |
| 2020-07-27 | 11.44 | 10.95 | 11.0 | 11.29 | 3265400.0 | 11.29 |
| 2020-07-24 | 11.2 | 10.85 | 11.0 | 10.98 | 1004300.0 | 10.98 |
| 2020-07-23 | 11.32 | 10.91 | 11.12 | 10.98 | 1274200.0 | 10.98 |
| 2020-07-22 | 11.74 | 10.91 | 11.55 | 11.08 | 1725000.0 | 11.08 |
| 2020-07-21 | 11.8 | 11.14 | 11.67 | 11.4 | 1585900.0 | 11.4 |
| 2020-07-20 | 12.0 | 11.4 | 11.94 | 11.67 | 1578600.0 | 11.67 |
| 2020-07-17 | 12.27 | 11.75 | 11.75 | 11.97 | 10235800.0 | 11.97 |
| 2020-07-16 | 11.89 | 11.23 | 11.23 | 11.8 | 8343000.0 | 11.8 |
| 2020-07-15 | 11.49 | 11.0 | 11.0 | 11.35 | 9369100.0 | 11.35 |
| 2020-07-14 | 11.34 | 10.73 | 11.2 | 11.14 | 5289400.0 | 11.14 |
| 2020-07-13 | 12.93 | 11.0 | 12.76 | 11.21 | 23721100.0 | 11.21 |
| 2020-07-10 | 10.85 | 10.62 | 10.7 | 10.81 | 150900.0 | 10.81 |
| 2020-07-09 | 10.7 | 10.5 | 10.65 | 10.65 | 192500.0 | 10.65 |
| 2020-07-08 | 10.65 | 10.54 | 10.58 | 10.63 | 176400.0 | 10.63 |
| 2020-07-07 | 10.79 | 10.54 | 10.6 | 10.67 | 213900.0 | 10.67 |
| 2020-07-06 | 10.88 | 10.6 | 10.7 | 10.75 | 261400.0 | 10.75 |
| 2020-07-02 | 11.05 | 10.81 | 10.9 | 10.93 | 591200.0 | 10.93 |
| 2020-07-01 | 11.0 | 10.71 | 11.0 | 10.81 | 223500.0 | 10.81 |
| 2020-06-30 | 11.7 | 10.4 | 10.45 | 10.79 | 3169800.0 | 10.79 |
| 2020-06-29 | 10.42 | 10.26 | 10.35 | 10.4 | 133800.0 | 10.4 |
| 2020-06-26 | 10.44 | 10.27 | 10.44 | 10.27 | 604100.0 | 10.27 |
| 2020-06-25 | 10.41 | 10.3 | 10.36 | 10.38 | 62000.0 | 10.38 |
| 2020-06-24 | 10.44 | 10.29 | 10.44 | 10.35 | 74400.0 | 10.35 |
| 2020-06-23 | 10.5 | 10.25 | 10.33 | 10.44 | 476700.0 | 10.44 |
| 2020-06-22 | 10.4 | 10.25 | 10.4 | 10.25 | 172000.0 | 10.25 |
| 2020-06-19 | 10.53 | 10.2 | 10.53 | 10.25 | 156000.0 | 10.25 |
| 2020-06-18 | 10.31 | 10.17 | 10.31 | 10.25 | 70900.0 | 10.25 |
| 2020-06-17 | 10.3 | 10.17 | 10.29 | 10.26 | 175300.0 | 10.26 |
| 2020-06-16 | 10.23 | 10.07 | 10.16 | 10.19 | 50100.0 | 10.19 |
| 2020-06-15 | 10.28 | 9.91 | 10.16 | 10.09 | 146500.0 | 10.09 |
| 2020-06-12 | 10.3 | 10.06 | 10.28 | 10.1 | 104200.0 | 10.1 |
| 2020-06-11 | 10.42 | 10.2 | 10.2 | 10.2 | 61800.0 | 10.2 |
| 2020-06-10 | 10.45 | 10.19 | 10.29 | 10.32 | 253300.0 | 10.32 |
| 2020-06-09 | 10.3 | 10.26 | 10.26 | 10.29 | 61000.0 | 10.29 |
| 2020-06-08 | 10.3 | 10.14 | 10.25 | 10.26 | 20600.0 | 10.26 |
| 2020-06-05 | 10.25 | 10.12 | 10.19 | 10.25 | 619800.0 | 10.25 |
| 2020-06-04 | 10.24 | 10.06 | 10.24 | 10.19 | 419400.0 | 10.19 |
| 2020-06-03 | 10.23 | 10.04 | 10.22 | 10.19 | 21300.0 | 10.19 |
| 2020-06-02 | 10.3 | 10.14 | 10.3 | 10.2 | 23400.0 | 10.2 |
| 2020-06-01 | 10.25 | 10.03 | 10.25 | 10.23 | 39200.0 | 10.23 |
| 2020-05-29 | 10.36 | 10.15 | 10.17 | 10.25 | 153800.0 | 10.25 |
| 2020-05-28 | 10.2 | 10.1 | 10.11 | 10.2 | 21500.0 | 10.2 |
| 2020-05-27 | 10.2 | 10.08 | 10.15 | 10.14 | 54800.0 | 10.14 |
| 2020-05-26 | 10.18 | 10.05 | 10.14 | 10.1 | 16200.0 | 10.1 |
| 2020-05-22 | 10.1 | 10.1 | 10.1 | 10.1 | 2400.0 | 10.1 |
| 2020-05-21 | 10.12 | 10.08 | 10.08 | 10.1 | 10600.0 | 10.1 |
| 2020-05-20 | 10.24 | 10.05 | 10.05 | 10.1 | 523800.0 | 10.1 |
| 2020-05-19 | 10.1 | 10.06 | 10.06 | 10.09 | 702300.0 | 10.09 |
| 2020-05-18 | 10.07 | 10.05 | 10.05 | 10.07 | 800.0 | 10.07 |
| 2020-05-15 | 10.1 | 10.04 | 10.09 | 10.04 | 7300.0 | 10.04 |
| 2020-05-14 | 10.15 | 10.05 | 10.09 | 10.09 | 426100.0 | 10.09 |
| 2020-05-13 | 10.24 | 10.02 | 10.1 | 10.02 | 369700.0 | 10.02 |
| 2020-05-12 | 10.4 | 10.0 | 10.4 | 10.2 | 397700.0 | 10.2 |
| 2020-05-11 | 9.97 | 9.92 | 9.93 | 9.97 | 223400.0 | 9.97 |
| 2020-05-08 | 10.25 | 9.85 | 9.88 | 9.92 | 305600.0 | 9.92 |
| 2020-05-07 | 9.86 | 9.86 | 9.86 | 9.86 | 0.0 | 9.86 |
| 2020-05-06 | 9.86 | 9.85 | 9.85 | 9.86 | 404700.0 | 9.86 |
| 2020-05-05 | 9.89 | 9.89 | 9.89 | 9.89 | 0.0 | 9.89 |
| 2020-05-04 | 9.9 | 9.7 | 9.7 | 9.89 | 960600.0 | 9.89 |
| 2020-05-01 | 9.9 | 9.89 | 9.9 | 9.89 | 251700.0 | 9.89 |
| 2020-04-30 | 9.95 | 9.95 | 9.95 | 9.95 | 1100.0 | 9.95 |
| 2020-04-29 | 9.95 | 9.95 | 9.95 | 9.95 | 2100.0 | 9.95 |
| 2020-04-28 | 9.94 | 9.94 | 9.94 | 9.94 | 1103000.0 | 9.94 |
| 2020-04-27 | 9.95 | 9.95 | 9.95 | 9.95 | 2000.0 | 9.95 |
| 2020-04-24 | 9.85 | 9.75 | 9.75 | 9.84 | 250500.0 | 9.84 |
| 2020-04-23 | 9.85 | 9.8 | 9.85 | 9.82 | 8700.0 | 9.82 |
| 2020-04-22 | 9.85 | 9.85 | 9.85 | 9.85 | 100.0 | 9.85 |
| 2020-04-21 | 9.8 | 9.8 | 9.8 | 9.8 | 0.0 | 9.8 |
| 2020-04-20 | 9.8 | 9.75 | 9.75 | 9.8 | 500.0 | 9.8 |
| 2020-04-17 | 9.81 | 9.77 | 9.81 | 9.77 | 784200.0 | 9.77 |
| 2020-04-16 | 9.78 | 9.7 | 9.76 | 9.76 | 260500.0 | 9.76 |
| 2020-04-15 | 9.8 | 9.78 | 9.8 | 9.78 | 101000.0 | 9.78 |
| 2020-04-14 | 9.9 | 9.79 | 9.85 | 9.81 | 1280700.0 | 9.81 |
| 2020-04-13 | 9.8 | 9.8 | 9.8 | 9.8 | 0.0 | 9.8 |
| 2020-04-09 | 9.8 | 9.8 | 9.8 | 9.8 | 0.0 | 9.8 |