Multiplan Corp (NY: MPLN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	2.090	2.130	2.053	2.110	1,329,533	+0.06(+2.93%)
Jun 29, 2023	2.260	2.270	2.010	2.050	1,529,224	-0.20(-8.89%)
Jun 28, 2023	2.240	2.290	2.180	2.250	2,107,470	+0.01(+0.45%)
Jun 27, 2023	2.060	2.255	2.010	2.240	2,721,156	+0.19(+9.27%)
Jun 26, 2023	2.070	2.110	2.000	2.050	1,404,724	-0.01(-0.49%)
Jun 23, 2023	2.010	2.110	1.982	2.060	4,433,936	+0.01(+0.49%)
Jun 22, 2023	1.970	2.085	1.930	2.050	4,987,218	+0.06(+3.02%)
Jun 21, 2023	1.990	2.000	1.900	1.990	2,465,616	+0.03(+1.53%)
Jun 20, 2023	1.870	1.980	1.780	1.960	2,657,295	+0.09(+4.81%)
Jun 16, 2023	1.850	1.930	1.780	1.870	6,082,775	+0.06(+3.31%)
Jun 15, 2023	1.770	1.820	1.720	1.810	2,817,671	+1.03(+131.31%)
May 08, 2023	0.7700	0.8109	0.7590	0.7825	2,231,082	-0.01(-0.94%)
May 05, 2023	0.7198	0.8411	0.7116	0.7899	1,886,063	+0.07(+9.30%)
May 04, 2023	0.8733	0.8733	0.6104	0.7227	4,765,894	-0.11(-13.43%)
May 03, 2023	0.8500	0.8876	0.8290	0.8348	1,067,779	-0.02(-1.80%)
May 02, 2023	0.9699	0.9699	0.8500	0.8501	1,476,086	-0.10(-10.89%)
May 01, 2023	0.9796	0.9920	0.9349	0.9540	856,219	-0.02(-2.48%)
Apr 28, 2023	0.9345	1.010	0.9134	0.9783	1,010,882	+0.07(+7.71%)
Apr 27, 2023	0.9300	0.9464	0.8931	0.9083	1,079,512	-0.03(-3.14%)
Apr 26, 2023	0.9400	0.9739	0.9300	0.9377	1,163,538	-0.02(-2.25%)
Apr 25, 2023	0.9849	0.9947	0.9220	0.9593	1,432,304	-0.02(-1.56%)
Apr 24, 2023	1.020	1.035	0.9700	0.9745	1,031,075	-0.05(-4.46%)
Apr 21, 2023	1.010	1.070	1.010	1.020	1,139,320	+0.00(+0.00%)
Apr 20, 2023	1.040	1.070	1.010	1.020	923,194	-0.02(-1.92%)
Apr 19, 2023	1.020	1.060	1.010	1.040	1,261,578	+0.00(+0.00%)
Apr 18, 2023	1.100	1.100	1.030	1.040	1,090,418	-0.06(-5.45%)
Apr 17, 2023	1.100	1.105	1.060	1.100	948,351	+0.00(+0.00%)
Apr 14, 2023	1.090	1.130	1.070	1.100	976,364	-0.01(-0.90%)
Apr 13, 2023	1.110	1.150	1.100	1.110	876,040	-0.01(-0.89%)
Apr 12, 2023	1.140	1.160	1.100	1.120	837,630	-0.03(-2.61%)
Apr 11, 2023	1.110	1.170	1.110	1.150	1,104,678	+0.02(+1.77%)
Apr 10, 2023	1.080	1.150	1.080	1.130	563,752	+0.03(+2.73%)
Apr 06, 2023	1.060	1.115	1.040	1.100	908,050	+0.05(+4.76%)
Apr 05, 2023	1.060	1.070	1.030	1.050	983,542	-0.03(-2.78%)
Apr 04, 2023	1.140	1.160	1.070	1.080	1,017,949	-0.09(-7.69%)
Apr 03, 2023	1.060	1.170	1.050	1.170	1,959,070	+0.11(+10.38%)
Mar 31, 2023	1.070	1.070	1.020	1.060	2,224,321	+0.00(+0.00%)
Mar 30, 2023	1.080	1.110	1.050	1.060	1,010,887	-0.02(-1.85%)
Mar 29, 2023	1.050	1.080	1.020	1.080	1,250,066	+0.01(+0.93%)
Mar 28, 2023	1.100	1.100	1.030	1.070	1,099,358	-0.01(-0.93%)
Mar 27, 2023	1.040	1.110	1.030	1.080	1,277,238	+0.04(+3.85%)
Mar 24, 2023	1.030	1.070	1.000	1.040	1,001,447	-0.01(-0.95%)
Mar 23, 2023	1.050	1.080	1.010	1.050	1,529,013	+0.02(+1.94%)
Mar 22, 2023	1.060	1.095	1.020	1.030	1,511,045	-0.06(-5.50%)
Mar 21, 2023	1.080	1.110	1.050	1.090	1,313,999	+0.04(+3.81%)
Mar 20, 2023	1.100	1.120	1.030	1.050	2,128,773	-0.05(-4.55%)
Mar 17, 2023	1.020	1.130	1.010	1.100	6,761,823	+0.08(+7.84%)
Mar 16, 2023	1.080	1.145	1.010	1.020	2,064,064	-0.07(-6.42%)
Mar 15, 2023	1.070	1.110	1.035	1.090	2,730,346	-0.01(-0.91%)
Mar 14, 2023	1.110	1.120	1.070	1.100	2,526,554	+0.03(+2.80%)
Mar 13, 2023	1.020	1.085	0.9525	1.070	2,519,095	+0.00(+0.00%)
Mar 10, 2023	1.050	1.080	1.000	1.070	1,883,123	+0.00(+0.00%)
Mar 09, 2023	1.130	1.130	1.050	1.070	2,069,942	-0.05(-4.46%)
Mar 08, 2023	1.100	1.130	1.060	1.120	1,825,986	+0.01(+0.90%)
Mar 07, 2023	1.090	1.160	1.090	1.110	2,858,298	-0.01(-0.89%)
Mar 06, 2023	1.110	1.140	1.065	1.120	3,806,266	+0.02(+1.82%)
Mar 03, 2023	1.000	1.130	0.9885	1.100	3,900,784	+0.08(+7.84%)
Mar 02, 2023	0.8900	1.060	0.8900	1.020	2,147,357	+0.12(+13.62%)
Mar 01, 2023	1.040	1.055	0.8976	0.8977	3,723,661	-0.11(-11.12%)
Feb 28, 2023	1.030	1.060	0.9006	1.010	3,040,167	+0.01(+1.00%)
Feb 27, 2023	1.050	1.100	1.000	1.000	1,716,009	-0.05(-4.76%)
Feb 24, 2023	0.9100	1.120	0.9100	1.050	2,478,550	+0.15(+16.36%)
Feb 23, 2023	1.050	1.080	0.8677	0.9024	5,574,957	-0.15(-14.06%)
Feb 22, 2023	1.130	1.145	1.040	1.050	1,202,299	-0.05(-4.55%)
Feb 21, 2023	1.120	1.130	1.090	1.100	857,655	-0.02(-1.79%)
Feb 17, 2023	1.130	1.160	1.100	1.120	1,109,148	+0.02(+1.82%)
Feb 16, 2023	1.100	1.120	1.090	1.100	931,045	-0.01(-0.90%)
Feb 15, 2023	1.050	1.150	1.050	1.110	923,012	+0.00(+0.00%)
Feb 14, 2023	1.120	1.149	1.090	1.110	661,760	-0.02(-1.77%)
Feb 13, 2023	1.100	1.140	1.090	1.130	790,305	+0.02(+1.80%)
Feb 10, 2023	1.110	1.140	1.070	1.110	749,913	+0.00(+0.00%)
Feb 09, 2023	1.180	1.190	1.090	1.110	891,588	-0.08(-6.72%)
Feb 08, 2023	1.190	1.230	1.145	1.190	831,288	-0.03(-2.46%)
Feb 07, 2023	1.220	1.240	1.140	1.220	1,458,432	+0.00(+0.00%)
Feb 06, 2023	1.380	1.380	1.210	1.220	1,126,524	-0.15(-10.95%)
Feb 03, 2023	1.440	1.480	1.360	1.370	1,058,640	-0.08(-5.52%)
Feb 02, 2023	1.370	1.500	1.355	1.450	1,873,061	+0.08(+5.84%)
Feb 01, 2023	1.320	1.390	1.265	1.370	1,287,465	+0.05(+3.79%)
Jan 31, 2023	1.290	1.360	1.285	1.320	1,040,280	+0.02(+1.54%)
Jan 30, 2023	1.320	1.370	1.280	1.300	969,857	-0.06(-4.41%)
Jan 27, 2023	1.300	1.377	1.290	1.360	1,101,478	+0.06(+4.62%)
Jan 26, 2023	1.430	1.450	1.260	1.300	1,538,301	+0.01(+0.78%)
Jan 25, 2023	1.210	1.300	1.180	1.290	913,875	+0.05(+4.03%)
Jan 24, 2023	1.230	1.250	1.190	1.240	1,016,394	+0.00(+0.00%)
Jan 23, 2023	1.190	1.250	1.155	1.240	1,388,676	+0.06(+5.08%)
Jan 20, 2023	1.130	1.190	1.100	1.180	1,569,816	+0.07(+6.31%)
Jan 19, 2023	1.100	1.140	1.080	1.110	1,465,491	+0.01(+0.91%)
Jan 18, 2023	1.170	1.220	1.100	1.100	1,503,831	-0.09(-7.56%)
Jan 17, 2023	1.180	1.235	1.150	1.190	1,909,863	-0.01(-0.83%)
Jan 13, 2023	1.200	1.230	1.140	1.200	1,218,413	+0.00(+0.00%)
Jan 12, 2023	1.170	1.210	1.150	1.200	1,357,643	+0.04(+3.45%)
Jan 11, 2023	1.130	1.240	1.130	1.160	1,566,570	+0.00(+0.00%)
Jan 10, 2023	1.150	1.180	1.150	1.160	967,003	+0.00(+0.00%)
Jan 09, 2023	1.170	1.180	1.110	1.160	1,413,281	+0.01(+0.87%)
Jan 06, 2023	1.040	1.160	1.030	1.150	2,843,890	+0.11(+10.58%)
Jan 05, 2023	1.090	1.100	0.9810	1.040	1,718,433	-0.05(-4.59%)
Jan 04, 2023	1.050	1.090	1.010	1.090	1,515,018	+0.05(+4.81%)
Jan 03, 2023	1.140	1.210	1.030	1.040	1,420,930	-0.11(-9.57%)
Dec 30, 2022	1.120	1.150	1.070	1.150	1,362,340	+0.01(+0.88%)
Dec 29, 2022	1.190	1.200	1.125	1.140	1,833,184	-0.04(-3.39%)
Dec 28, 2022	1.160	1.210	1.140	1.180	1,316,343	+0.00(+0.00%)
Dec 27, 2022	1.160	1.190	1.070	1.180	1,232,951	-0.01(-0.84%)
Dec 23, 2022	1.190	1.210	1.180	1.190	1,103,662	-0.02(-1.65%)
Dec 22, 2022	1.400	1.400	1.160	1.210	2,228,467	-0.25(-17.12%)
Dec 21, 2022	1.400	1.460	1.400	1.460	716,045	+0.05(+3.55%)
Dec 20, 2022	1.500	1.530	1.380	1.410	1,893,146	-0.13(-8.44%)
Dec 19, 2022	1.570	1.570	1.530	1.540	620,536	-0.03(-1.91%)
Dec 16, 2022	1.580	1.600	1.440	1.570	5,825,635	-0.03(-1.88%)
Dec 15, 2022	1.570	1.680	1.560	1.600	1,838,585	-0.08(-4.76%)
Dec 14, 2022	1.640	1.690	1.460	1.680	15,492,345	+0.04(+2.44%)
Dec 13, 2022	1.480	1.675	1.480	1.640	4,075,889	+0.09(+5.81%)
Dec 12, 2022	1.570	1.630	1.530	1.550	1,572,713	-0.03(-1.90%)
Dec 09, 2022	1.650	1.710	1.580	1.580	894,718	-0.08(-4.82%)
Dec 08, 2022	1.640	1.700	1.585	1.660	1,100,105	+0.02(+1.22%)
Dec 07, 2022	1.560	1.680	1.540	1.640	1,379,860	+0.09(+5.81%)
Dec 06, 2022	1.550	1.590	1.475	1.550	1,437,215	-0.01(-0.64%)
Dec 05, 2022	1.580	1.650	1.550	1.560	1,270,141	-0.01(-0.64%)
Dec 02, 2022	1.530	1.590	1.510	1.570	1,627,364	+0.01(+0.64%)
Dec 01, 2022	1.480	1.605	1.480	1.560	3,207,594	+0.07(+4.70%)
Nov 30, 2022	1.470	1.520	1.400	1.490	1,636,166	+0.00(+0.00%)
Nov 29, 2022	1.470	1.510	1.460	1.490	2,408,423	+0.01(+0.68%)
Nov 28, 2022	1.540	1.580	1.450	1.480	1,707,663	-0.07(-4.52%)
Nov 25, 2022	1.650	1.650	1.545	1.550	1,062,587	-0.10(-6.06%)
Nov 23, 2022	1.510	1.685	1.475	1.650	1,767,082	+0.19(+13.01%)
Nov 22, 2022	1.450	1.495	1.413	1.460	1,872,350	-0.01(-0.68%)
Nov 21, 2022	1.560	1.620	1.450	1.470	1,511,643	-0.09(-5.77%)
Nov 18, 2022	1.580	1.630	1.545	1.560	1,865,256	-0.01(-0.64%)
Nov 17, 2022	1.530	1.590	1.490	1.570	3,228,400	+0.00(+0.00%)
Nov 16, 2022	1.700	1.700	1.520	1.570	2,702,874	-0.14(-8.19%)
Nov 15, 2022	1.880	1.901	1.690	1.710	2,430,422	-0.13(-7.07%)
Nov 14, 2022	1.920	1.955	1.800	1.840	2,141,734	-0.13(-6.60%)
Nov 11, 2022	1.800	2.030	1.750	1.970	2,733,834	+0.17(+9.44%)
Nov 10, 2022	1.830	1.920	1.740	1.800	4,345,237	+0.06(+3.45%)
Nov 09, 2022	2.000	2.000	1.730	1.740	4,609,908	-0.26(-13.00%)
Nov 08, 2022	1.990	2.400	1.930	2.000	8,689,549	-0.41(-17.01%)
Nov 07, 2022	2.340	2.465	2.335	2.410	2,846,262	+0.02(+0.84%)
Nov 04, 2022	2.360	2.405	2.270	2.390	2,095,973	+0.03(+1.27%)
Nov 03, 2022	2.450	2.470	2.330	2.360	1,370,995	-0.15(-5.98%)
Nov 02, 2022	2.620		2.500	2.510	1,705,534	-0.16(-5.99%)
Nov 01, 2022	2.820	2.900	2.650	2.670	2,079,059	-0.20(-6.97%)
Oct 31, 2022	2.650	2.890	2.610	2.870	5,404,343	+0.21(+7.89%)
Oct 28, 2022	2.600	2.660	2.545	2.660	1,888,525	+0.06(+2.31%)
Oct 27, 2022	2.590	2.660	2.575	2.600	1,841,906	+0.03(+1.17%)
Oct 26, 2022	2.590	2.620	2.540	2.570	2,493,775	+0.00(+0.00%)
Oct 25, 2022	2.470	2.600	2.470	2.570	3,057,621	+0.09(+3.63%)
Oct 24, 2022	2.440	2.560	2.430	2.480	2,352,913	+0.04(+1.64%)
Oct 21, 2022	2.460	2.570	2.355	2.440	10,243,931	+0.00(+0.00%)
Oct 20, 2022	2.540	2.585	2.410	2.440	2,104,613	-0.11(-4.31%)
Oct 19, 2022	2.610	2.650	2.500	2.550	2,112,322	-0.08(-3.04%)
Oct 18, 2022	2.710	2.760	2.610	2.630	2,624,123	-0.02(-0.75%)
Oct 17, 2022	2.700	2.755	2.620	2.650	4,075,912	+0.01(+0.38%)
Oct 14, 2022	2.850	2.865	2.630	2.640	2,147,289	-0.20(-7.04%)
Oct 13, 2022	2.660	2.890	2.625	2.840	3,616,855	+0.13(+4.80%)
Oct 12, 2022	2.730	2.760	2.650	2.710	1,978,039	-0.01(-0.37%)
Oct 11, 2022	2.670	2.750	2.650	2.720	2,347,711	+0.00(+0.00%)
Oct 10, 2022	2.640	2.760	2.630	2.720	3,103,619	+0.09(+3.42%)
Oct 07, 2022	2.830	2.850	2.620	2.630	2,881,306	-0.24(-8.36%)
Oct 06, 2022	2.960	2.960	2.850	2.870	1,559,759	-0.09(-3.04%)
Oct 05, 2022	2.970	2.995	2.860	2.960	1,766,316	-0.03(-1.00%)
Oct 04, 2022	2.940	3.010	2.910	2.990	1,814,008	+0.08(+2.75%)
Oct 03, 2022	2.920	2.960	2.840	2.910	1,633,567	+0.05(+1.75%)
Sep 30, 2022	2.840	2.980	2.840	2.860	3,978,673	+0.01(+0.35%)
Sep 29, 2022	2.990	3.000	2.830	2.850	1,114,498	-0.16(-5.32%)
Sep 28, 2022	2.950	3.065	2.920	3.010	1,941,185	+0.05(+1.69%)
Sep 27, 2022	2.990	3.050	2.930	2.960	2,396,964	-0.02(-0.67%)
Sep 26, 2022	2.950	3.050	2.920	2.980	2,440,493	+0.02(+0.68%)
Sep 23, 2022	2.910	2.990	2.880	2.960	2,246,736	+0.01(+0.34%)
Sep 22, 2022	2.950	3.010	2.890	2.950	1,285,139	+0.00(+0.00%)
Sep 21, 2022	2.980	3.030	2.920	2.950	1,416,695	+0.01(+0.34%)
Sep 20, 2022	2.960	3.010	2.915	2.940	1,588,348	-0.06(-2.00%)
Sep 19, 2022	2.960	3.010	2.905	3.000	1,578,516	+0.00(+0.00%)
Sep 16, 2022	2.970	3.055	2.880	3.000	3,324,209	+0.02(+0.67%)
Sep 15, 2022	3.010	3.055	2.960	2.980	1,501,405	-0.05(-1.65%)
Sep 14, 2022	3.170	3.200	3.030	3.030	1,642,435	-0.14(-4.42%)
Sep 13, 2022	3.280	3.290	3.160	3.170	1,447,457	-0.20(-5.93%)
Sep 12, 2022	3.280	3.410	3.265	3.370	1,375,778	+0.12(+3.69%)
Sep 09, 2022	3.290	3.310	3.220	3.250	1,177,814	+0.01(+0.31%)
Sep 08, 2022	3.310	3.340	3.121	3.240	2,259,336	-0.11(-3.28%)
Sep 07, 2022	3.400	3.420	3.320	3.350	1,226,557	-0.07(-2.05%)
Sep 06, 2022	3.330	3.420	3.250	3.420	1,909,955	+0.07(+2.09%)
Sep 02, 2022	3.430	3.450	3.305	3.350	1,528,025	-0.06(-1.76%)
Sep 01, 2022	3.490	3.510	3.370	3.410	1,526,429	-0.11(-3.12%)
Aug 31, 2022	3.550	3.600	3.470	3.520	1,850,234	-0.01(-0.28%)
Aug 30, 2022	3.610	3.690	3.485	3.530	3,669,931	-0.06(-1.67%)
Aug 29, 2022	3.600	3.645	3.530	3.590	1,304,008	-0.04(-1.10%)
Aug 26, 2022	3.760	3.810	3.600	3.630	1,353,259	-0.10(-2.68%)
Aug 25, 2022	3.710	3.785	3.520	3.730	1,802,325	+0.00(+0.00%)
Aug 24, 2022	3.830	3.880	3.710	3.730	1,138,580	-0.07(-1.84%)
Aug 23, 2022	3.800	3.860	3.730	3.800	1,848,805	+0.00(+0.00%)
Aug 22, 2022	3.740	3.810	3.710	3.800	1,498,655	+0.01(+0.26%)
Aug 19, 2022	3.800	3.865	3.745	3.790	1,309,661	-0.02(-0.52%)
Aug 18, 2022	3.820	3.870	3.750	3.810	1,964,609	-0.02(-0.52%)
Aug 17, 2022	3.970	3.996	3.800	3.830	2,432,245	-0.17(-4.25%)
Aug 16, 2022	4.040	4.130	3.950	4.000	2,771,885	-0.05(-1.23%)
Aug 15, 2022	4.210	4.240	4.030	4.050	4,258,678	-0.19(-4.48%)
Aug 12, 2022	4.390	4.390	4.210	4.240	1,559,440	-0.12(-2.75%)
Aug 11, 2022	4.490	4.560	4.345	4.360	2,416,317	-0.06(-1.36%)
Aug 10, 2022	4.400	4.435	4.190	4.420	2,064,370	+0.08(+1.84%)
Aug 09, 2022	4.300	4.490	4.250	4.340	2,135,246	+0.04(+0.93%)
Aug 08, 2022	4.350	4.465	4.270	4.300	3,431,507	-0.09(-2.05%)
Aug 05, 2022	4.440	4.600	4.320	4.390	2,451,607	-0.08(-1.79%)
Aug 04, 2022	5.000	5.000	4.460	4.470	3,276,270	-0.54(-10.78%)
Aug 03, 2022	5.220	5.300	5.010	5.010	1,379,990	-0.19(-3.65%)
Aug 02, 2022	5.000	5.230	5.000	5.200	1,204,604	+0.18(+3.59%)
Aug 01, 2022	5.010	5.090	4.960	5.020	1,050,643	-0.04(-0.79%)
Jul 29, 2022	5.200	5.225	4.960	5.060	1,105,549	-0.17(-3.25%)
Jul 28, 2022	5.350	5.440	5.095	5.230	682,985	-0.03(-0.57%)
Jul 27, 2022	5.180	5.270	5.105	5.260	803,496	+0.11(+2.14%)
Jul 26, 2022	5.090	5.270	5.060	5.150	849,966	+0.03(+0.59%)
Jul 25, 2022	5.090	5.140	5.030	5.120	787,460	+0.06(+1.19%)
Jul 22, 2022	5.240	5.280	5.010	5.060	841,987	-0.15(-2.88%)
Jul 21, 2022	5.160	5.215	5.060	5.210	939,801	-0.02(-0.38%)
Jul 20, 2022	5.210	5.260	5.110	5.230	1,095,930	-0.02(-0.38%)
Jul 19, 2022	5.140	5.265	5.100	5.250	989,204	+0.17(+3.35%)
Jul 18, 2022	5.190	5.238	5.060	5.080	1,123,295	-0.02(-0.39%)
Jul 15, 2022	5.040	5.160	4.840	5.100	1,531,019	+0.19(+3.87%)
Jul 14, 2022	4.740	4.930	4.720	4.910	1,414,064	+0.07(+1.45%)
Jul 13, 2022	4.840	4.990	4.820	4.840	1,361,454	-0.12(-2.42%)
Jul 12, 2022	5.420	5.440	4.875	4.960	2,855,970	-0.53(-9.65%)
Jul 11, 2022	5.540	5.600	5.470	5.490	2,643,052	-0.12(-2.14%)
Jul 08, 2022	5.750	5.865	5.510	5.610	2,586,269	-0.15(-2.60%)
Jul 07, 2022	5.770	5.965	5.620	5.760	2,889,030	+0.02(+0.35%)
Jul 06, 2022	5.510	5.750	5.480	5.740	1,787,120	+0.20(+3.61%)
Jul 05, 2022	5.390	5.570	5.325	5.540	2,565,862	+0.05(+0.91%)