Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Magnite Inc (NQ: MGNI )

9.190 +0.390 (+4.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 11.12 12.09 10.91 12.02 3,454,044 +1.55(+14.80%)
Feb 28, 2024 11.29 11.31 10.34 10.47 2,469,226 -1.05(-9.11%)
Feb 27, 2024 10.50 11.68 10.49 11.52 3,070,687 +1.75(+17.91%)
Feb 26, 2024 9.330 9.780 9.321 9.770 919,118 +0.38(+4.05%)
Feb 23, 2024 9.230 9.425 9.010 9.390 855,587 +0.06(+0.64%)
Feb 22, 2024 9.500 9.600 9.265 9.330 822,429 -0.17(-1.79%)
Feb 21, 2024 9.690 9.700 9.370 9.500 870,187 -0.35(-3.55%)
Feb 20, 2024 10.18 10.31 9.740 9.850 1,405,425 -0.56(-5.38%)
Feb 16, 2024 10.10 10.46 9.830 10.41 2,219,401 +0.67(+6.88%)
Feb 15, 2024 9.570 9.815 9.500 9.740 1,019,119 +0.37(+3.95%)
Feb 14, 2024 9.110 9.460 9.025 9.370 1,163,300 +0.49(+5.52%)
Feb 13, 2024 9.180 9.280 8.810 8.880 1,213,750 -0.77(-7.98%)
Feb 12, 2024 9.530 9.800 9.530 9.650 1,093,618 +0.14(+1.47%)
Feb 09, 2024 9.350 9.720 9.230 9.510 998,294 +0.19(+2.04%)
Feb 08, 2024 9.270 9.350 9.120 9.320 896,191 +0.11(+1.19%)
Feb 07, 2024 9.300 9.300 9.035 9.210 786,666 +0.02(+0.22%)
Feb 06, 2024 8.740 9.210 8.740 9.190 647,973 +0.43(+4.91%)
Feb 05, 2024 9.190 9.200 8.635 8.760 1,030,431 -0.64(-6.81%)
Feb 02, 2024 9.170 9.470 8.860 9.400 1,089,588 +0.34(+3.75%)
Feb 01, 2024 8.990 9.190 8.835 9.060 852,163 +0.21(+2.37%)
Jan 31, 2024 9.260 9.320 8.820 8.850 1,216,090 -0.49(-5.25%)
Jan 30, 2024 9.460 9.460 9.240 9.340 638,721 -0.24(-2.51%)
Jan 29, 2024 9.190 9.585 9.155 9.580 572,169 +0.39(+4.24%)
Jan 26, 2024 9.430 9.540 9.145 9.190 445,853 -0.20(-2.13%)
Jan 25, 2024 9.420 9.505 9.230 9.390 828,456 +0.15(+1.62%)
Jan 24, 2024 9.530 9.580 9.185 9.240 950,266 -0.12(-1.28%)
Jan 23, 2024 9.390 9.850 9.335 9.360 1,355,462 +0.13(+1.41%)
Jan 22, 2024 9.090 9.350 9.010 9.230 1,416,406 +0.28(+3.13%)
Jan 19, 2024 8.950 9.000 8.700 8.950 829,140 +0.10(+1.13%)
Jan 18, 2024 8.800 9.015 8.631 8.850 825,811 +0.16(+1.84%)
Jan 17, 2024 8.520 8.710 8.405 8.690 869,834 -0.06(-0.69%)
Jan 16, 2024 9.050 9.065 8.690 8.750 962,206 -0.40(-4.37%)
Jan 12, 2024 9.230 9.499 9.140 9.150 912,154 +0.06(+0.66%)
Jan 11, 2024 9.330 9.331 9.020 9.090 959,089 -0.30(-3.19%)
Jan 10, 2024 9.370 9.440 9.135 9.390 538,804 +0.01(+0.11%)
Jan 09, 2024 9.130 9.425 9.120 9.380 659,840 +0.00(+0.00%)
Jan 08, 2024 8.900 9.470 8.900 9.380 782,585 +0.48(+5.39%)
Jan 05, 2024 8.700 8.940 8.615 8.900 823,179 +0.14(+1.60%)
Jan 04, 2024 8.970 8.970 8.730 8.760 678,926 -0.18(-2.01%)
Jan 03, 2024 9.030 9.125 8.790 8.940 941,608 -0.26(-2.83%)
Jan 02, 2024 9.250 9.538 9.040 9.200 910,577 -0.14(-1.50%)
Dec 29, 2023 9.570 9.630 9.320 9.340 767,983 -0.27(-2.81%)
Dec 28, 2023 9.800 9.800 9.540 9.610 865,961 -0.22(-2.24%)
Dec 27, 2023 9.850 9.930 9.720 9.830 786,571 -0.01(-0.10%)
Dec 26, 2023 9.610 9.850 9.525 9.840 627,202 +0.28(+2.93%)
Dec 22, 2023 9.660 9.730 9.420 9.560 512,760 -0.04(-0.42%)
Dec 21, 2023 9.720 9.829 9.440 9.600 752,327 +0.05(+0.52%)
Dec 20, 2023 9.670 10.07 9.533 9.550 1,462,578 -0.12(-1.24%)
Dec 19, 2023 9.180 9.690 9.150 9.670 1,297,125 +0.54(+5.91%)
Dec 18, 2023 9.050 9.220 8.950 9.130 1,163,525 +0.05(+0.55%)
Dec 15, 2023 9.420 9.425 9.020 9.080 1,935,179 -0.24(-2.58%)
Dec 14, 2023 9.160 9.595 9.080 9.320 1,638,985 +0.40(+4.48%)
Dec 13, 2023 8.410 8.940 8.300 8.920 1,095,377 +0.55(+6.57%)
Dec 12, 2023 8.420 8.420 8.230 8.370 737,660 -0.03(-0.36%)
Dec 11, 2023 8.430 8.520 8.340 8.400 607,293 -0.06(-0.71%)
Dec 08, 2023 8.140 8.470 8.050 8.460 733,202 +0.28(+3.42%)
Dec 07, 2023 8.330 8.365 8.158 8.180 727,132 -0.11(-1.33%)
Dec 06, 2023 8.320 8.540 8.240 8.290 1,004,817 +0.07(+0.91%)
Dec 05, 2023 8.460 8.490 8.170 8.215 833,670 -0.35(-4.03%)
Dec 04, 2023 8.350 8.620 8.350 8.560 884,446 +0.17(+2.03%)
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.