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

Multiplan Corp (NY: MPLN )

6.940 -0.080 (-1.14%)
Official Closing Price Updated: 7:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 7.080 7.202 6.567 6.940 53,461 -0.08(-1.14%)
Nov 21, 2024 6.500 7.050 6.120 7.020 83,484 +0.57(+8.84%)
Nov 20, 2024 5.510 6.490 5.390 6.450 140,419 +1.24(+23.80%)
Nov 19, 2024 5.790 5.960 4.800 5.210 195,146 -0.72(-12.14%)
Nov 18, 2024 6.310 6.439 5.900 5.930 87,467 -0.25(-4.05%)
Nov 15, 2024 6.970 6.970 6.000 6.180 169,266 -0.89(-12.59%)
Nov 14, 2024 8.270 8.270 7.040 7.070 86,374 -1.16(-14.09%)
Nov 13, 2024 8.600 8.880 8.070 8.230 27,643 -0.49(-5.62%)
Nov 12, 2024 8.260 9.150 8.260 8.720 175,270 +0.22(+2.59%)
Nov 11, 2024 8.380 8.780 8.380 8.500 58,953 +0.00(+0.00%)
Nov 08, 2024 8.810 9.140 8.310 8.500 104,819 -0.32(-3.63%)
Nov 07, 2024 8.240 9.210 8.108 8.820 78,461 +0.59(+7.17%)
Nov 06, 2024 9.170 9.170 7.610 8.230 118,585 -0.22(-2.60%)
Nov 05, 2024 8.260 8.575 8.010 8.450 52,774 -0.35(-3.98%)
Nov 04, 2024 9.020 9.090 8.269 8.800 44,696 -0.36(-3.93%)
Nov 01, 2024 8.930 9.270 8.840 9.160 16,810 +0.20(+2.23%)
Oct 31, 2024 9.220 9.220 8.220 8.960 58,326 -0.24(-2.61%)
Oct 30, 2024 9.780 10.32 9.060 9.200 53,713 -0.79(-7.91%)
Oct 29, 2024 10.13 10.19 9.755 9.990 26,767 -0.22(-2.15%)
Oct 28, 2024 9.700 10.50 9.530 10.21 67,986 +0.52(+5.37%)
Oct 25, 2024 9.880 9.978 9.500 9.690 28,380 -0.11(-1.12%)
Oct 24, 2024 10.08 10.10 9.080 9.800 77,815 -0.23(-2.29%)
Oct 23, 2024 10.98 11.07 10.02 10.03 25,670 -0.98(-8.90%)
Oct 22, 2024 11.02 11.10 10.07 11.01 40,738 -0.01(-0.09%)
Oct 21, 2024 11.55 11.78 10.82 11.02 26,963 -0.66(-5.65%)
Oct 18, 2024 11.90 12.14 11.34 11.68 20,001 -0.43(-3.55%)
Oct 17, 2024 11.20 12.40 11.00 12.11 76,174 +1.06(+9.59%)
Oct 16, 2024 10.42 11.18 10.27 11.05 21,830 +0.75(+7.28%)
Oct 15, 2024 10.43 10.43 10.05 10.30 19,633 -0.19(-1.81%)
Oct 14, 2024 10.65 10.65 9.900 10.49 18,742 -0.08(-0.76%)
Oct 11, 2024 10.30 10.96 10.04 10.57 23,496 +0.26(+2.52%)
Oct 10, 2024 9.650 10.41 9.438 10.31 44,254 +0.45(+4.56%)
Oct 09, 2024 10.83 12.04 9.790 9.860 161,683 -0.85(-7.94%)
Oct 08, 2024 9.270 10.76 9.130 10.71 73,077 +1.58(+17.31%)
Oct 07, 2024 8.890 9.240 8.550 9.130 57,533 +0.13(+1.44%)
Oct 04, 2024 8.110 9.260 7.910 9.000 73,834 +1.02(+12.78%)
Oct 03, 2024 7.630 8.240 7.500 7.980 85,558 +0.19(+2.44%)
Oct 02, 2024 7.980 8.286 7.660 7.790 71,701 -0.32(-3.95%)
Oct 01, 2024 7.640 8.490 7.180 8.110 112,381 +0.47(+6.15%)
Sep 30, 2024 7.230 7.780 7.060 7.640 84,316 +0.32(+4.37%)
Sep 27, 2024 7.880 8.210 6.910 7.320 180,714 -0.55(-6.99%)
Sep 26, 2024 7.360 8.000 6.595 7.870 171,067 +0.65(+9.00%)
Sep 25, 2024 7.150 7.700 7.000 7.220 163,338 -0.17(-2.30%)
Sep 24, 2024 8.710 8.710 6.350 7.390 483,611 -1.56(-17.43%)
Sep 23, 2024 6.360 9.350 6.360 8.950 336,845 +1.43(+18.95%)
Sep 20, 2024 8.400 8.712 7.456 7.524 234,828 -0.97(-11.40%)
Sep 19, 2024 9.600 9.984 8.404 8.492 80,126 -0.92(-9.77%)
Sep 18, 2024 10.97 10.97 9.408 9.412 83,867 -0.99(-9.50%)
Sep 17, 2024 9.600 10.51 9.040 10.40 34,170 +0.92(+9.70%)
Sep 16, 2024 9.736 9.980 9.404 9.480 28,750 +0.32(+3.49%)
Sep 13, 2024 8.772 9.400 8.556 9.160 23,988 +0.36(+4.09%)
Sep 12, 2024 8.800 9.068 8.480 8.800 34,509 +0.10(+1.10%)
Sep 11, 2024 6.920 8.800 6.920 8.704 108,834 -0.90(-9.33%)
Sep 10, 2024 9.604 10.44 9.280 9.600 44,230 -0.30(-3.03%)
Sep 09, 2024 9.628 10.19 9.600 9.900 27,070 +0.14(+1.43%)
Sep 06, 2024 9.416 10.28 9.000 9.760 39,750 -0.24(-2.40%)
Sep 05, 2024 9.600 10.38 9.600 10.00 25,971 +0.20(+2.04%)
Sep 04, 2024 9.304 10.17 9.248 9.800 30,680 +0.36(+3.86%)
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.