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 |
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 |