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 (%)
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%)
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.