Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MediaAlpha, Inc. Class A Common Stock (NY:MAX)

8.400 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 3, 2025 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 (%)
Apr 03, 2025 8.470 8.690 8.350 8.400 422,067 -0.55(-6.15%)
Apr 02, 2025 8.820 9.110 8.770 8.950 741,144 -0.05(-0.56%)
Apr 01, 2025 9.280 9.440 8.990 9.000 530,828 -0.24(-2.60%)
Mar 31, 2025 9.180 9.590 9.110 9.240 480,381 -0.11(-1.18%)
Mar 28, 2025 10.08 10.14 9.330 9.350 648,188 -0.81(-7.97%)
Mar 27, 2025 9.950 10.19 9.850 10.16 354,032 +0.21(+2.11%)
Mar 26, 2025 10.14 10.16 9.770 9.950 460,477 -0.10(-1.00%)
Mar 25, 2025 9.920 10.36 9.870 10.05 752,072 +0.14(+1.41%)
Mar 24, 2025 9.930 10.01 9.720 9.910 664,981 +0.19(+1.95%)
Mar 21, 2025 9.670 9.995 9.640 9.720 698,340 -0.07(-0.72%)
Mar 20, 2025 9.640 10.07 9.640 9.790 678,722 +0.02(+0.20%)
Mar 19, 2025 9.440 9.800 9.440 9.770 674,869 +0.28(+2.95%)
Mar 18, 2025 9.550 9.550 9.190 9.490 473,979 -0.14(-1.45%)
Mar 17, 2025 9.280 9.630 9.280 9.630 421,631 +0.33(+3.55%)
Mar 14, 2025 9.010 9.570 9.000 9.300 559,759 +0.37(+4.14%)
Mar 13, 2025 8.950 9.110 8.730 8.930 536,482 -0.07(-0.78%)
Mar 12, 2025 9.090 9.150 8.610 9.000 445,162 +0.04(+0.45%)
Mar 11, 2025 8.290 8.980 8.290 8.960 844,525 +0.72(+8.74%)
Mar 10, 2025 8.680 8.860 8.210 8.240 550,612 -0.51(-5.83%)
Mar 07, 2025 8.960 9.180 8.670 8.750 812,735 -0.21(-2.34%)
Mar 06, 2025 8.750 9.130 8.750 8.960 445,554 +0.01(+0.11%)
Mar 05, 2025 8.910 9.050 8.685 8.950 634,256 +0.03(+0.34%)
Mar 04, 2025 8.810 9.030 8.656 8.920 571,817 -0.07(-0.78%)
Mar 03, 2025 9.300 9.630 8.920 8.990 536,900 -0.30(-3.23%)
Feb 28, 2025 9.300 9.395 9.030 9.290 526,672 -0.08(-0.85%)
Feb 27, 2025 9.020 9.520 8.650 9.370 959,143 +0.32(+3.54%)
Feb 26, 2025 9.450 9.450 8.850 9.050 1,072,562 -0.25(-2.69%)
Feb 25, 2025 9.740 9.980 8.685 9.300 2,848,815 -2.11(-18.49%)
Feb 24, 2025 11.28 11.81 11.25 11.41 687,017 +0.00(+0.00%)
Feb 21, 2025 11.90 12.14 11.27 11.41 446,548 -0.36(-3.06%)
Feb 20, 2025 12.49 12.51 11.48 11.77 443,172 -0.83(-6.59%)
Feb 19, 2025 11.85 12.62 11.57 12.60 332,807 +0.82(+6.96%)
Feb 18, 2025 12.74 12.81 11.60 11.78 557,433 -1.00(-7.82%)
Feb 14, 2025 13.24 13.24 12.77 12.78 227,276 -0.36(-2.74%)
Feb 13, 2025 12.82 13.19 12.78 13.14 309,214 +0.34(+2.66%)
Feb 12, 2025 12.49 12.84 12.26 12.80 319,581 +0.07(+0.55%)
Feb 11, 2025 12.61 12.89 12.50 12.73 300,175 -0.06(-0.47%)
Feb 10, 2025 12.53 12.88 12.50 12.79 380,577 +0.30(+2.40%)
Feb 07, 2025 12.05 12.51 11.94 12.49 471,460 +0.39(+3.22%)
Feb 06, 2025 12.07 12.17 11.94 12.10 245,820 +0.11(+0.92%)
Feb 05, 2025 11.72 12.03 11.65 11.99 319,404 +0.22(+1.87%)
Feb 04, 2025 11.14 11.78 11.14 11.77 291,613 +0.59(+5.28%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.