Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Magnite Inc
(NQ:
MGNI
)
12.93
-0.65 (-4.79%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 07, 2024
13.31
13.46
12.87
12.93
1,447,125
-0.65(-4.79%)
Jun 06, 2024
13.38
13.62
13.33
13.58
1,805,048
-0.04(-0.29%)
Jun 05, 2024
13.50
13.94
13.14
13.62
2,679,253
+0.25(+1.87%)
Jun 04, 2024
12.82
13.45
12.65
13.37
2,539,643
+0.66(+5.19%)
Jun 03, 2024
13.02
13.03
12.54
12.71
1,984,623
+0.37(+3.00%)
May 31, 2024
12.40
12.55
12.17
12.34
1,038,948
-0.02(-0.16%)
May 30, 2024
12.30
12.65
12.30
12.36
1,525,266
+0.15(+1.23%)
May 29, 2024
12.25
12.49
12.04
12.21
1,297,591
-0.26(-2.09%)
May 28, 2024
12.85
12.85
12.38
12.47
1,903,228
-0.10(-0.80%)
May 24, 2024
12.02
12.76
11.81
12.57
4,061,427
+1.50(+13.55%)
May 23, 2024
11.51
11.58
10.95
11.07
1,442,569
-0.36(-3.15%)
May 22, 2024
11.02
11.46
10.94
11.43
1,795,792
+0.27(+2.42%)
May 21, 2024
11.15
11.21
10.90
11.16
1,425,299
-0.12(-1.06%)
May 20, 2024
11.71
11.76
11.25
11.28
1,846,618
-0.47(-4.00%)
May 17, 2024
12.30
12.30
11.42
11.75
2,803,572
-0.24(-2.00%)
May 16, 2024
10.98
12.90
10.85
11.99
14,192,205
+2.19(+22.35%)
May 15, 2024
9.340
10.45
8.920
9.800
7,221,855
+0.76(+8.41%)
May 14, 2024
9.340
9.370
9.030
9.040
1,056,652
-0.10(-1.09%)
May 13, 2024
9.140
9.430
9.060
9.140
1,302,703
+0.09(+0.99%)
May 10, 2024
9.230
9.310
8.915
9.050
1,826,667
-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%)
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
.