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

Magnite Inc (NQ: MGNI )

9.050 -0.180 (-1.95%)
Official Closing Price Updated: 4:15 PM EDT, May 10, 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 (%)
May 10, 2024 9.230 9.310 8.915 9.050 1,826,236 -0.18(-1.95%)
May 09, 2024 10.80 10.90 9.185 9.230 3,771,600 +0.33(+3.71%)
May 08, 2024 9.250 9.300 8.890 8.900 1,893,467 -0.52(-5.52%)
May 07, 2024 9.360 9.530 9.245 9.420 1,292,214 +0.05(+0.53%)
May 06, 2024 9.340 9.430 9.145 9.370 1,230,473 +0.12(+1.30%)
May 03, 2024 9.370 9.470 9.170 9.250 1,219,102 +0.13(+1.43%)
May 02, 2024 9.180 9.318 9.010 9.120 1,143,974 +0.12(+1.33%)
May 01, 2024 8.830 9.265 8.820 9.000 1,526,731 +0.17(+1.93%)
Apr 30, 2024 9.070 9.080 8.810 8.830 905,275 -0.35(-3.81%)
Apr 29, 2024 9.290 9.370 9.105 9.180 1,015,736 -0.01(-0.11%)
Apr 26, 2024 8.950 9.350 8.860 9.190 1,128,493 +0.39(+4.43%)
Apr 25, 2024 8.810 8.835 8.600 8.800 1,443,200 -0.30(-3.30%)
Apr 24, 2024 8.880 9.180 8.790 9.100 1,109,466 +0.26(+2.94%)
Apr 23, 2024 8.690 8.880 8.690 8.840 834,155 +0.15(+1.73%)
Apr 22, 2024 8.570 8.705 8.375 8.690 789,820 +0.23(+2.72%)
Apr 19, 2024 8.640 8.850 8.410 8.460 1,039,717 -0.18(-2.08%)
Apr 18, 2024 8.570 8.745 8.530 8.640 997,344 +0.06(+0.70%)
Apr 17, 2024 8.790 8.895 8.580 8.580 855,089 -0.11(-1.27%)
Apr 16, 2024 8.730 8.810 8.560 8.690 1,262,417 -0.13(-1.47%)
Apr 15, 2024 9.140 9.150 8.760 8.820 1,014,545 -0.34(-3.71%)
Apr 12, 2024 9.340 9.420 9.100 9.160 694,044 -0.26(-2.76%)
Apr 11, 2024 9.520 9.560 9.410 9.420 918,782 -0.08(-0.84%)
Apr 10, 2024 9.520 9.840 9.370 9.500 1,325,218 -0.47(-4.71%)
Apr 09, 2024 9.860 10.12 9.740 9.970 1,718,533 +0.12(+1.22%)
Apr 08, 2024 9.720 10.03 9.600 9.850 1,139,914 +0.06(+0.61%)
Apr 05, 2024 9.800 9.935 9.710 9.790 1,153,316 -0.06(-0.61%)
Apr 04, 2024 10.10 10.19 9.830 9.850 890,494 -0.19(-1.89%)
Apr 03, 2024 10.02 10.20 9.980 10.04 1,329,027 -0.08(-0.79%)
Apr 02, 2024 10.32 10.36 9.880 10.12 1,665,166 -0.46(-4.35%)
Apr 01, 2024 10.76 10.99 10.51 10.58 753,650 -0.17(-1.58%)
Mar 28, 2024 10.39 10.71 10.71 10.75 1,403,668 +0.37(+3.56%)
Mar 27, 2024 10.54 10.57 10.23 10.38 704,367 -0.09(-0.86%)
Mar 26, 2024 10.55 10.96 10.45 10.47 967,384 +0.12(+1.16%)
Mar 25, 2024 10.48 10.53 10.24 10.35 1,063,326 -0.16(-1.52%)
Mar 22, 2024 10.50 10.69 10.41 10.51 1,011,243 -0.05(-0.47%)
Mar 21, 2024 10.85 11.00 10.38 10.56 1,861,267 -0.15(-1.40%)
Mar 20, 2024 11.38 11.38 10.43 10.71 2,217,074 -0.69(-6.05%)
Mar 19, 2024 11.21 11.43 11.05 11.40 730,761 +0.11(+0.97%)
Mar 18, 2024 11.38 11.46 11.07 11.29 1,175,734 -0.03(-0.27%)
Mar 15, 2024 11.17 11.36 11.05 11.32 1,321,201 +0.07(+0.62%)
Mar 14, 2024 11.60 11.60 11.09 11.25 894,056 -0.25(-2.17%)
Mar 13, 2024 11.30 11.73 11.29 11.50 825,258 +0.16(+1.41%)
Mar 12, 2024 11.35 11.40 11.14 11.34 737,956 -0.01(-0.09%)
Mar 11, 2024 11.49 11.62 11.30 11.35 620,719 -0.25(-2.16%)
Mar 08, 2024 11.70 12.05 11.57 11.60 884,002 +0.05(+0.43%)
Mar 07, 2024 11.72 11.84 11.52 11.55 968,249 -0.07(-0.60%)
Mar 06, 2024 11.81 11.95 11.49 11.62 1,047,484 +0.05(+0.43%)
Mar 05, 2024 11.64 11.73 11.33 11.57 1,855,712 -0.22(-1.87%)
Mar 04, 2024 12.20 12.22 11.44 11.79 2,026,177 -0.44(-3.60%)
Mar 01, 2024 12.21 12.40 11.77 12.23 1,979,923 +0.21(+1.75%)
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 9.210 786,764 +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%)
Dec 01, 2023 8.050 8.430 8.040 8.390 905,420 +0.31(+3.84%)
Nov 30, 2023 8.270 8.370 7.965 8.080 881,374 -0.21(-2.53%)
Nov 29, 2023 8.420 8.580 8.205 8.290 899,046 -0.04(-0.48%)
Nov 28, 2023 8.310 8.410 8.190 8.330 908,350 +0.01(+0.12%)
Nov 27, 2023 8.110 8.420 8.080 8.320 1,021,482 +0.14(+1.71%)
Nov 24, 2023 8.030 8.190 8.030 8.180 263,216 +0.11(+1.36%)
Nov 22, 2023 7.990 8.185 7.990 8.070 563,017 +0.16(+2.02%)
Nov 21, 2023 7.870 7.970 7.740 7.910 766,490 -0.04(-0.50%)
Nov 20, 2023 7.810 8.070 7.735 7.950 1,102,490 +0.06(+0.76%)
Nov 17, 2023 7.730 7.925 7.605 7.890 1,064,430 +0.25(+3.27%)
Nov 16, 2023 7.830 7.850 7.610 7.640 958,512 -0.25(-3.17%)
Nov 15, 2023 7.700 7.970 7.565 7.890 1,654,570 +0.23(+3.00%)
Nov 14, 2023 7.190 7.680 7.190 7.660 1,929,410 +0.70(+10.06%)
Nov 13, 2023 7.240 7.290 6.880 6.960 1,151,765 -0.37(-5.05%)
Nov 10, 2023 7.190 7.445 6.996 7.330 1,144,003 +0.00(+0.07%)
Nov 09, 2023 7.070 7.440 6.550 7.325 2,198,589 -0.02(-0.34%)
Nov 08, 2023 7.270 7.360 7.090 7.350 2,274,028 +0.14(+1.94%)
Nov 07, 2023 7.140 7.500 7.100 7.210 1,552,821 +0.00(+0.00%)
Nov 06, 2023 7.390 7.420 7.070 7.210 903,627 -0.19(-2.57%)
Nov 03, 2023 7.250 7.505 7.220 7.400 1,328,273 +0.35(+4.96%)
Nov 02, 2023 6.820 7.305 6.815 7.050 1,705,251 +0.41(+6.17%)
Nov 01, 2023 6.700 6.740 6.460 6.640 1,067,767 +0.00(+0.00%)
Oct 31, 2023 6.550 6.736 6.485 6.640 900,154 +0.11(+1.68%)
Oct 30, 2023 6.670 6.705 6.415 6.530 791,275 -0.07(-1.06%)
Oct 27, 2023 6.550 6.765 6.525 6.600 1,073,843 +0.09(+1.38%)
Oct 26, 2023 6.600 6.660 6.280 6.510 2,527,356 -0.19(-2.84%)
Oct 25, 2023 7.070 7.080 6.670 6.700 1,502,806 -0.43(-6.03%)
Oct 24, 2023 7.130 7.455 7.120 7.130 891,868 +0.08(+1.13%)
Oct 23, 2023 7.000 7.180 6.930 7.050 616,973 +0.01(+0.14%)
Oct 20, 2023 7.190 7.190 7.040 7.040 757,191 -0.16(-2.22%)
Oct 19, 2023 7.240 7.345 7.100 7.200 823,415 +0.00(+0.00%)
Oct 18, 2023 7.390 7.395 7.190 7.200 792,185 -0.30(-4.00%)
Oct 17, 2023 7.100 7.500 7.044 7.500 1,071,231 +0.31(+4.31%)
Oct 16, 2023 6.970 7.250 6.870 7.190 834,682 +0.19(+2.71%)
Oct 13, 2023 7.060 7.130 6.950 7.000 1,292,783 -0.07(-0.99%)
Oct 12, 2023 7.390 7.400 6.970 7.070 1,263,439 -0.33(-4.46%)
Oct 11, 2023 7.460 7.560 7.340 7.400 622,078 -0.09(-1.20%)
Oct 10, 2023 7.410 7.740 7.380 7.490 871,544 +0.11(+1.49%)
Oct 09, 2023 7.380 7.470 7.250 7.380 929,286 -0.09(-1.20%)
Oct 06, 2023 7.330 7.620 7.265 7.470 1,083,254 +0.00(+0.00%)
Oct 05, 2023 7.460 7.505 7.300 7.470 1,089,195 +0.00(+0.00%)
Oct 04, 2023 7.320 7.525 7.255 7.470 838,080 +0.16(+2.19%)
Oct 03, 2023 7.310 7.480 7.290 7.310 750,149 -0.11(-1.48%)
Oct 02, 2023 7.480 7.720 7.390 7.420 959,761 -0.12(-1.59%)
Sep 29, 2023 7.680 7.750 7.420 7.540 1,023,801 -0.06(-0.79%)
Sep 28, 2023 7.340 7.640 7.310 7.600 953,141 +0.23(+3.12%)
Sep 27, 2023 7.410 7.545 7.305 7.370 728,367 +0.02(+0.27%)
Sep 26, 2023 7.400 7.640 7.300 7.350 951,824 -0.16(-2.13%)
Sep 25, 2023 7.300 7.510 7.420 7.510 1,002,128 +0.14(+1.97%)
Sep 22, 2023 7.400 7.450 7.300 7.365 1,049,927 +0.02(+0.20%)
Sep 21, 2023 7.500 7.530 7.350 7.350 846,795 -0.26(-3.42%)
Sep 20, 2023 7.700 7.702 7.515 7.610 1,256,699 -0.07(-0.91%)
Sep 19, 2023 7.650 7.780 7.605 7.680 952,248 -0.06(-0.78%)
Sep 18, 2023 8.000 8.040 7.720 7.740 918,427 -0.32(-3.97%)
Sep 15, 2023 8.240 8.240 8.009 8.060 1,410,838 -0.17(-2.07%)
Sep 14, 2023 8.240 8.380 8.140 8.230 1,309,748 +0.05(+0.61%)
Sep 13, 2023 8.000 8.200 7.920 8.180 1,173,926 +0.15(+1.87%)
Sep 12, 2023 7.960 8.080 7.895 8.030 842,618 -0.04(-0.50%)
Sep 11, 2023 8.150 8.240 8.040 8.070 879,925 +0.03(+0.37%)
Sep 08, 2023 8.310 8.360 8.020 8.040 941,574 -0.29(-3.48%)
Sep 07, 2023 8.500 8.543 8.180 8.330 1,114,677 -0.39(-4.47%)
Sep 06, 2023 8.480 8.760 8.380 8.720 1,672,252 +0.28(+3.32%)
Sep 05, 2023 8.540 8.680 8.360 8.440 1,007,720 -0.14(-1.63%)
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.