Multiplan Corp (NY: MPLN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 19, 2024	0.2400	0.2496	0.2101	0.2123	3,205,066	-0.02(-9.77%)
Sep 18, 2024	0.2742	0.2742	0.2352	0.2353	3,354,680	-0.02(-9.50%)
Sep 17, 2024	0.2400	0.2628	0.2260	0.2600	1,366,827	+0.02(+9.70%)
Sep 16, 2024	0.2434	0.2495	0.2351	0.2370	1,150,016	+0.01(+3.49%)
Sep 13, 2024	0.2193	0.2350	0.2139	0.2290	959,553	+0.01(+4.09%)
Sep 12, 2024	0.2200	0.2267	0.2120	0.2200	1,380,369	+0.00(+1.10%)
Sep 11, 2024	0.1730	0.2200	0.1730	0.2176	4,353,394	-0.02(-9.33%)
Sep 10, 2024	0.2401	0.2611	0.2320	0.2400	1,769,217	-0.01(-3.03%)
Sep 09, 2024	0.2407	0.2548	0.2400	0.2475	1,082,814	+0.00(+1.43%)
Sep 06, 2024	0.2354	0.2570	0.2250	0.2440	1,590,000	-0.01(-2.40%)
Sep 05, 2024	0.2400	0.2596	0.2400	0.2500	1,038,876	+0.01(+2.04%)
Sep 04, 2024	0.2326	0.2543	0.2312	0.2450	1,227,202	+0.01(+3.86%)
Sep 03, 2024	0.2420	0.2641	0.2310	0.2359	1,816,647	+0.00(+0.38%)
Aug 30, 2024	0.2609	0.2673	0.2280	0.2350	5,430,757	-0.02(-6.11%)
Aug 29, 2024	0.2500	0.2597	0.2342	0.2503	1,497,017	+0.02(+8.54%)
Aug 28, 2024	0.2505	0.2571	0.2241	0.2306	2,043,137	-0.02(-7.83%)
Aug 27, 2024	0.2564	0.2750	0.2490	0.2502	1,766,920	-0.01(-4.94%)
Aug 26, 2024	0.3036	0.3499	0.2500	0.2632	4,001,896	+0.01(+3.30%)
Aug 23, 2024	0.2700	0.2754	0.2350	0.2548	1,485,200	+0.00(+1.92%)
Aug 22, 2024	0.2700	0.2700	0.2453	0.2500	790,550	-0.02(-6.54%)
Aug 21, 2024	0.2495	0.2681	0.2233	0.2675	2,123,327	+0.03(+11.46%)
Aug 20, 2024	0.2331	0.2531	0.2220	0.2400	1,749,000	-0.01(-4.00%)
Aug 19, 2024	0.2400	0.2535	0.2360	0.2500	1,178,617	+0.01(+4.95%)
Aug 16, 2024	0.2469	0.2471	0.2362	0.2382	1,585,858	+0.00(+0.93%)
Aug 15, 2024	0.2400	0.2645	0.2357	0.2360	2,057,212	+0.00(+0.51%)
Aug 14, 2024	0.2354	0.2410	0.2241	0.2348	2,156,903	+0.00(+0.82%)
Aug 13, 2024	0.2420	0.2699	0.2329	0.2329	1,431,753	-0.01(-2.96%)
Aug 12, 2024	0.2700	0.2700	0.2368	0.2400	2,024,160	-0.02(-5.88%)
Aug 09, 2024	0.2800	0.2828	0.2550	0.2550	2,149,264	-0.02(-8.67%)
Aug 08, 2024	0.3427	0.3431	0.2739	0.2792	1,846,256	-0.00(-0.99%)
Aug 07, 2024	0.4000	0.4148	0.2780	0.2820	3,038,814	-0.12(-30.15%)
Aug 06, 2024	0.3075	0.4300	0.2750	0.4037	3,068,703	+0.12(+44.13%)
Aug 05, 2024	0.3106	0.3190	0.2740	0.2801	1,443,575	-0.06(-18.22%)
Aug 02, 2024	0.3600	0.3670	0.3159	0.3425	952,633	-0.02(-4.86%)
Aug 01, 2024	0.4000	0.4233	0.3450	0.3600	1,643,561	-0.09(-20.02%)
Jul 31, 2024	0.4502	0.4673	0.4346	0.4501	577,776	-0.00(-0.02%)
Jul 30, 2024	0.4828	0.5000	0.4317	0.4502	1,062,252	-0.03(-7.18%)
Jul 29, 2024	0.4710	0.5088	0.4710	0.4850	811,741	+0.00(+1.02%)
Jul 26, 2024	0.4700	0.5108	0.4658	0.4801	694,223	+0.02(+4.37%)
Jul 25, 2024	0.4400	0.4868	0.4355	0.4600	911,459	+0.02(+5.43%)
Jul 24, 2024	0.4343	0.4680	0.4343	0.4363	818,681	-0.01(-2.52%)
Jul 23, 2024	0.4300	0.4600	0.4199	0.4476	966,254	+0.01(+2.73%)
Jul 22, 2024	0.3280	0.4402	0.3150	0.4357	955,451	+0.04(+8.92%)
Jul 19, 2024	0.4268	0.4268	0.3859	0.4000	827,565	+0.00(+0.25%)
Jul 18, 2024	0.4033	0.4313	0.3785	0.3990	2,967,015	-0.02(-5.00%)
Jul 17, 2024	0.4100	0.4690	0.4109	0.4200	1,879,296	-0.01(-1.66%)
Jul 16, 2024	0.4069	0.4479	0.3950	0.4271	1,464,543	+0.03(+8.13%)
Jul 15, 2024	0.4250	0.4300	0.3690	0.3950	1,669,041	+0.01(+1.46%)
Jul 12, 2024	0.3621	0.3953	0.3567	0.3893	1,574,480	+0.02(+5.59%)
Jul 11, 2024	0.3105	0.3699	0.3105	0.3687	1,616,440	+0.05(+16.90%)
Jul 10, 2024	0.2829	0.3188	0.2828	0.3154	1,271,305	+0.03(+10.01%)
Jul 09, 2024	0.2976	0.3052	0.2819	0.2867	1,028,500	-0.01(-3.69%)
Jul 08, 2024	0.3170	0.3260	0.2767	0.2977	2,686,663	+0.01(+4.64%)
Jul 05, 2024	0.2772	0.2983	0.2712	0.2845	1,509,006	+0.01(+3.87%)
Jul 03, 2024	0.2806	0.2911	0.2630	0.2739	1,343,088	-0.01(-2.42%)
Jul 02, 2024	0.3200	0.3320	0.2664	0.2807	8,056,227	-0.03(-10.89%)
Jul 01, 2024	0.4121	0.4300	0.3150	0.3150	5,453,310	-0.07(-18.90%)
Jun 28, 2024	0.4100	0.4220	0.3800	0.3884	49,092,040	-0.03(-7.79%)
Jun 27, 2024	0.4023	0.4526	0.3769	0.4212	3,982,509	+0.01(+1.32%)
Jun 26, 2024	0.3800	0.4608	0.3760	0.4157	6,141,221	+0.06(+16.28%)
Jun 25, 2024	0.3581	0.3754	0.3283	0.3575	5,395,412	-0.01(-2.96%)
Jun 24, 2024	0.3511	0.3964	0.3511	0.3684	4,520,390	+0.00(+0.52%)
Jun 21, 2024	0.3867	0.4100	0.3600	0.3665	7,684,891	-0.02(-4.31%)
Jun 20, 2024	0.3770	0.3959	0.3501	0.3830	3,874,558	+0.00(+0.26%)
Jun 18, 2024	0.3997	0.4037	0.3800	0.3820	3,607,714	-0.02(-4.28%)
Jun 17, 2024	0.4201	0.4392	0.3806	0.3991	2,497,572	-0.04(-8.27%)
Jun 14, 2024	0.4277	0.4477	0.4185	0.4351	1,357,523	-0.01(-2.31%)
Jun 13, 2024	0.4601	0.4932	0.4192	0.4454	2,278,232	-0.02(-5.17%)
Jun 12, 2024	0.4836	0.5270	0.4471	0.4697	3,248,602	+0.01(+1.64%)
Jun 11, 2024	0.4467	0.4778	0.4203	0.4621	2,632,316	+0.01(+3.01%)
Jun 10, 2024	0.4079	0.4499	0.3700	0.4486	3,099,972	+0.04(+8.91%)
Jun 07, 2024	0.4318	0.4496	0.4057	0.4119	2,080,417	-0.03(-6.70%)
Jun 06, 2024	0.4347	0.4477	0.4093	0.4415	3,549,379	+0.01(+1.47%)
Jun 05, 2024	0.4798	0.4855	0.4232	0.4351	3,185,274	-0.04(-7.64%)
Jun 04, 2024	0.5023	0.5255	0.4656	0.4711	1,910,589	-0.03(-6.68%)
Jun 03, 2024	0.5458	0.5600	0.4923	0.5048	2,396,402	-0.03(-5.98%)
May 31, 2024	0.5467	0.5568	0.5200	0.5369	2,583,340	-0.00(-0.59%)
May 30, 2024	0.5920	0.5920	0.5336	0.5401	1,615,168	-0.04(-6.98%)
May 29, 2024	0.5911	0.5968	0.5500	0.5806	2,326,776	-0.02(-3.52%)
May 28, 2024	0.6651	0.7223	0.6000	0.6018	3,093,370	-0.09(-12.39%)
May 24, 2024	0.5800	0.6895	0.5749	0.6869	3,243,590	+0.13(+22.31%)
May 23, 2024	0.6601	0.6700	0.5517	0.5616	2,829,397	-0.10(-14.92%)
May 22, 2024	0.5400	0.7000	0.5371	0.6601	5,470,631	+0.12(+21.50%)
May 21, 2024	0.5599	0.5875	0.5102	0.5433	2,654,555	-0.00(-0.51%)
May 20, 2024	0.5900	0.5982	0.5325	0.5461	1,882,400	-0.04(-7.33%)
May 17, 2024	0.6075	0.6075	0.5705	0.5893	1,675,838	-0.01(-1.36%)
May 16, 2024	0.6177	0.6300	0.5644	0.5974	2,045,915	-0.03(-5.01%)
May 15, 2024	0.6300	0.6582	0.5919	0.6289	2,522,893	+0.06(+11.47%)
May 14, 2024	0.6579	0.7072	0.5501	0.5642	3,173,710	-0.08(-11.79%)
May 13, 2024	0.7095	0.7654	0.6347	0.6396	1,308,613	-0.07(-9.43%)
May 10, 2024	0.6811	0.7374	0.6588	0.7062	6,262,269	-0.01(-2.05%)
May 09, 2024	0.6012	0.7752	0.6000	0.7210	7,322,192	+0.11(+18.74%)
May 08, 2024	0.5629	0.6264	0.5550	0.6072	3,701,954	-0.04(-6.60%)
May 07, 2024	0.6677	0.6700	0.6401	0.6501	1,364,264	-0.02(-2.46%)
May 06, 2024	0.6543	0.6822	0.6400	0.6665	1,247,013	+0.01(+1.86%)
May 03, 2024	0.6685	0.7000	0.6468	0.6543	713,495	-0.01(-1.71%)
May 02, 2024	0.6400	0.6788	0.6400	0.6657	1,203,389	+0.02(+3.72%)
May 01, 2024	0.6306	0.6877	0.6236	0.6418	1,469,071	-0.01(-1.23%)
Apr 30, 2024	0.6635	0.6790	0.6414	0.6498	1,961,801	-0.02(-2.27%)
Apr 29, 2024	0.6116	0.6913	0.5902	0.6649	3,545,523	+0.09(+15.53%)
Apr 26, 2024	0.5478	0.5880	0.5300	0.5755	1,977,783	+0.00(+0.82%)
Apr 25, 2024	0.5644	0.5924	0.5411	0.5708	1,993,850	-0.01(-1.89%)
Apr 24, 2024	0.5700	0.6029	0.5400	0.5818	3,399,453	+0.02(+3.86%)
Apr 23, 2024	0.5627	0.6300	0.5500	0.5602	5,320,438	+0.01(+1.27%)
Apr 22, 2024	0.6700	0.6828	0.5500	0.5532	5,534,637	-0.10(-14.92%)
Apr 19, 2024	0.7313	0.7720	0.6427	0.6502	2,177,325	-0.09(-11.74%)
Apr 18, 2024	0.7238	0.7718	0.7108	0.7367	1,975,853	+0.01(+1.57%)
Apr 17, 2024	0.7300	0.7514	0.7126	0.7253	1,425,520	-0.00(-0.45%)
Apr 16, 2024	0.7700	0.7700	0.7011	0.7286	1,465,479	-0.04(-5.38%)
Apr 15, 2024	0.7759	0.8010	0.7402	0.7700	1,986,575	-0.02(-2.22%)
Apr 12, 2024	0.7913	0.8170	0.7574	0.7875	1,048,224	-0.02(-2.55%)
Apr 11, 2024	0.8177	0.8400	0.7886	0.8081	976,322	+0.01(+0.82%)
Apr 10, 2024	0.7723	0.8094	0.7723	0.8015	1,870,187	-0.03(-3.34%)
Apr 09, 2024	0.8541	0.8890	0.8042	0.8292	961,124	-0.02(-2.41%)
Apr 08, 2024	0.8594	0.8989	0.8422	0.8497	1,195,821	+0.01(+1.28%)
Apr 05, 2024	0.8010	0.8577	0.7863	0.8390	1,243,646	+0.01(+1.61%)
Apr 04, 2024	0.8199	0.8902	0.7884	0.8257	1,285,426	+0.03(+3.21%)
Apr 03, 2024	0.8000	0.8279	0.7866	0.8000	1,454,970	-0.01(-0.78%)
Apr 02, 2024	0.7631	0.8083	0.7500	0.8063	1,138,388	+0.00(+0.45%)
Apr 01, 2024	0.7750	0.8204	0.7444	0.8027	1,535,827	-0.01(-1.05%)
Mar 28, 2024	0.8506	0.8797	0.7895	0.8112	1,871,931	-0.03(-3.86%)
Mar 27, 2024	0.7875	0.8493	0.7601	0.8438	1,815,591	+0.09(+11.58%)
Mar 26, 2024	0.8101	0.8164	0.7120	0.7562	2,642,194	-0.06(-6.98%)
Mar 25, 2024	0.9200	0.9393	0.7969	0.8129	1,543,970	-0.09(-10.23%)
Mar 22, 2024	0.8793	0.9402	0.8511	0.9055	1,601,489	+0.04(+5.14%)
Mar 21, 2024	0.8100	0.9062	0.8045	0.8612	2,590,567	+0.05(+6.33%)
Mar 20, 2024	0.7264	0.8121	0.7166	0.8099	2,660,104	+0.08(+10.93%)
Mar 19, 2024	0.6730	0.7523	0.6700	0.7301	3,019,592	+0.05(+8.10%)
Mar 18, 2024	0.7500	0.7660	0.6614	0.6754	4,721,438	-0.03(-4.81%)
Mar 15, 2024	0.7638	0.8000	0.7030	0.7095	7,667,424	-0.07(-8.84%)
Mar 14, 2024	0.8400	0.8490	0.7689	0.7783	1,933,146	-0.04(-5.10%)
Mar 13, 2024	0.8299	0.8676	0.8199	0.8201	1,883,978	+0.00(+0.28%)
Mar 12, 2024	0.8434	0.8695	0.8000	0.8178	3,520,131	-0.02(-2.22%)
Mar 11, 2024	0.9199	0.9378	0.8108	0.8364	1,455,936	-0.07(-7.30%)
Mar 08, 2024	0.9199	0.9622	0.8932	0.9023	1,135,659	+0.00(+0.24%)
Mar 07, 2024	0.9894	1.020	0.8906	0.9001	2,313,837	-0.06(-6.21%)
Mar 06, 2024	0.9999	1.010	0.9500	0.9597	3,033,903	-0.01(-1.09%)
Mar 05, 2024	1.080	1.080	0.9702	0.9703	958,248	-0.12(-10.98%)
Mar 04, 2024	1.090	1.135	1.060	1.090	1,120,871	-0.02(-1.80%)
Mar 01, 2024	1.130	1.150	1.080	1.110	1,215,101	-0.01(-0.89%)
Feb 29, 2024	1.110	1.140	1.100	1.120	995,655	+0.00(+0.00%)
Feb 28, 2024	1.140	1.180	1.070	1.120	1,594,913	-0.07(-5.88%)
Feb 27, 2024	1.190	1.220	1.170	1.190	932,474	+0.02(+1.71%)
Feb 26, 2024	1.110	1.190	1.110	1.170	670,268	+0.06(+5.41%)
Feb 23, 2024	1.120	1.150	1.100	1.110	916,051	-0.02(-1.77%)
Feb 22, 2024	1.140	1.140	1.110	1.130	1,100,913	+0.02(+1.80%)
Feb 21, 2024	1.160	1.160	1.090	1.110	945,713	-0.06(-5.13%)
Feb 20, 2024	1.220	1.250	1.160	1.170	2,133,522	-0.06(-4.88%)
Feb 16, 2024	1.340	1.340	1.220	1.230	1,663,191	-0.10(-7.52%)
Feb 15, 2024	1.200	1.330	1.195	1.330	1,474,556	+0.15(+12.71%)
Feb 14, 2024	1.100	1.225	1.100	1.180	2,570,083	+0.09(+8.26%)
Feb 13, 2024	1.090	1.117	1.060	1.090	2,249,053	-0.05(-4.39%)
Feb 12, 2024	1.150	1.235	1.140	1.140	1,627,252	+0.03(+2.70%)
Feb 09, 2024	1.080	1.160	1.075	1.110	1,203,085	+0.02(+1.83%)
Feb 08, 2024	1.060	1.180	1.055	1.090	1,267,261	+0.04(+3.81%)
Feb 07, 2024	1.080	1.095	1.040	1.050	785,515	-0.03(-2.78%)
Feb 06, 2024	1.000	1.090	1.000	1.080	958,856	+0.06(+5.88%)
Feb 05, 2024	1.030	1.040	1.000	1.020	885,600	-0.01(-0.97%)
Feb 02, 2024	1.040	1.070	1.020	1.030	923,775	-0.02(-1.90%)
Feb 01, 2024	1.010	1.090	1.010	1.050	1,226,124	+0.04(+3.96%)
Jan 31, 2024	1.040	1.090	1.010	1.010	889,707	-0.02(-1.94%)
Jan 30, 2024	1.050	1.080	1.020	1.030	588,755	-0.05(-4.63%)
Jan 29, 2024	1.040	1.090	1.015	1.080	773,148	+0.04(+3.85%)
Jan 26, 2024	1.080	1.080	1.030	1.040	654,954	+0.02(+1.96%)
Jan 25, 2024	1.070	1.070	1.000	1.020	980,331	+0.00(+0.00%)
Jan 24, 2024	1.100	1.115	1.010	1.020	780,817	-0.05(-4.67%)
Jan 23, 2024	1.120	1.120	1.060	1.070	670,987	-0.03(-2.73%)
Jan 22, 2024	1.080	1.150	1.080	1.100	1,001,048	+0.02(+1.85%)
Jan 19, 2024	1.120	1.120	1.044	1.080	1,383,051	-0.01(-0.92%)
Jan 18, 2024	1.120	1.135	1.080	1.090	973,501	-0.05(-4.39%)
Jan 17, 2024	1.150	1.185	1.130	1.140	797,510	-0.05(-4.20%)
Jan 16, 2024	1.220	1.235	1.170	1.190	693,871	-0.06(-4.80%)
Jan 12, 2024	1.310	1.315	1.230	1.250	905,604	-0.01(-0.79%)
Jan 11, 2024	1.270	1.290	1.220	1.260	700,544	+0.00(+0.00%)
Jan 10, 2024	1.200	1.300	1.180	1.260	834,972	+0.01(+0.80%)
Jan 09, 2024	1.300	1.330	1.240	1.250	1,008,162	-0.07(-5.30%)
Jan 08, 2024	1.280	1.340	1.230	1.320	1,397,451	+0.04(+3.13%)
Jan 05, 2024	1.330	1.330	1.280	1.280	516,382	-0.04(-3.03%)
Jan 04, 2024	1.340	1.350	1.270	1.320	828,302	-0.10(-7.04%)
Jan 03, 2024	1.350	1.460	1.330	1.420	1,225,648	+0.05(+3.65%)
Jan 02, 2024	1.410	1.440	1.290	1.370	1,571,744	-0.07(-4.86%)
Dec 29, 2023	1.640	1.645	1.440	1.440	1,597,469	-0.20(-12.20%)
Dec 28, 2023	1.700	1.730	1.620	1.640	1,346,507	-0.06(-3.53%)
Dec 27, 2023	1.700	1.710	1.650	1.700	831,654	+0.00(+0.00%)
Dec 26, 2023	1.710	1.710	1.650	1.700	785,047	+0.00(+0.00%)
Dec 22, 2023	1.710	1.710	1.650	1.700	822,970	+0.00(+0.00%)
Dec 21, 2023	1.640	1.715	1.620	1.700	1,121,689	+0.09(+5.59%)
Dec 20, 2023	1.600	1.705	1.550	1.610	1,269,274	+0.03(+1.90%)
Dec 19, 2023	1.560	1.600	1.550	1.580	1,028,029	+0.03(+1.94%)
Dec 18, 2023	1.530	1.590	1.510	1.550	921,794	+0.00(+0.00%)
Dec 15, 2023	1.630	1.690	1.495	1.550	2,924,201	-0.04(-2.52%)
Dec 14, 2023	1.420	1.620	1.420	1.590	1,622,012	+0.21(+15.22%)
Dec 13, 2023	1.300	1.400	1.280	1.380	2,065,714	+0.07(+5.34%)
Dec 12, 2023	1.270	1.310	1.240	1.310	723,644	+0.04(+3.15%)
Dec 11, 2023	1.310	1.325	1.250	1.270	1,089,296	-0.02(-1.55%)
Dec 08, 2023	1.310	1.340	1.280	1.290	774,942	-0.03(-2.27%)
Dec 07, 2023	1.310	1.330	1.285	1.320	718,114	+0.03(+2.33%)
Dec 06, 2023	1.290	1.345	1.255	1.290	1,222,259	+0.00(+0.00%)
Dec 05, 2023	1.370	1.370	1.290	1.290	823,202	-0.06(-4.44%)
Dec 04, 2023	1.360	1.400	1.330	1.350	573,183	+0.02(+1.50%)
Dec 01, 2023	1.300	1.350	1.250	1.330	1,462,031	+0.03(+2.31%)
Nov 30, 2023	1.300	1.300	1.270	1.300	860,944	+0.01(+0.78%)
Nov 29, 2023	1.280	1.305	1.270	1.290	889,908	+0.04(+3.20%)
Nov 28, 2023	1.330	1.330	1.250	1.250	1,448,558	-0.07(-5.30%)
Nov 27, 2023	1.310	1.360	1.280	1.320	1,083,295	+0.02(+1.54%)
Nov 24, 2023	1.280	1.320	1.280	1.300	587,800	+0.01(+0.78%)
Nov 22, 2023	1.260	1.310	1.250	1.290	1,396,051	+0.04(+3.20%)
Nov 21, 2023	1.270	1.270	1.210	1.250	637,582	-0.03(-2.34%)
Nov 20, 2023	1.310	1.320	1.270	1.280	752,965	-0.03(-2.29%)
Nov 17, 2023	1.290	1.340	1.245	1.310	1,822,782	+0.02(+1.55%)
Nov 16, 2023	1.360	1.370	1.270	1.290	1,119,162	-0.07(-5.15%)
Nov 15, 2023	1.410	1.425	1.350	1.360	1,000,206	-0.05(-3.55%)
Nov 14, 2023	1.360	1.450	1.345	1.410	1,968,104	+0.13(+10.16%)
Nov 13, 2023	1.370	1.370	1.280	1.280	862,557	-0.11(-7.91%)
Nov 10, 2023	1.400	1.410	1.340	1.390	858,128	-0.01(-0.71%)
Nov 09, 2023	1.500	1.510	1.390	1.400	651,572	-0.04(-2.78%)
Nov 08, 2023	1.470	1.550	1.440	1.440	770,399	+0.00(+0.00%)
Nov 07, 2023	1.700	1.700	1.385	1.440	1,097,163	-0.10(-6.49%)
Nov 06, 2023	1.650	1.655	1.510	1.540	535,730	-0.11(-6.67%)
Nov 03, 2023	1.700	1.710	1.650	1.650	1,024,711	+0.00(+0.00%)
Nov 02, 2023	1.640	1.710	1.600	1.650	1,074,690	+0.01(+0.61%)