Skip to main content

Multiplan Corp (NY: MPLN )

1.650 +0.180 (+12.24%)
Official Closing Price Updated: 7:00 PM EDT, Jun 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 02, 2023 1.500 1.670 1.470 1.650 1,477,253 +0.18(+12.24%)
Jun 01, 2023 1.380 1.490 1.355 1.470 871,494 +0.08(+5.76%)
May 31, 2023 1.370 1.400 1.310 1.390 1,801,672 +0.05(+3.73%)
May 30, 2023 1.340 1.380 1.315 1.340 890,183 +0.01(+0.75%)
May 26, 2023 1.290 1.340 1.275 1.330 928,223 +0.02(+1.53%)
May 25, 2023 1.270 1.320 1.220 1.310 915,258 +0.03(+2.34%)
May 24, 2023 1.290 1.310 1.250 1.280 1,269,663 -0.01(-0.78%)
May 23, 2023 1.330 1.400 1.255 1.290 2,234,349 -0.06(-4.44%)
May 22, 2023 1.090 1.370 1.065 1.350 3,052,614 +0.34(+33.66%)
May 19, 2023 1.120 1.120 1.010 1.010 2,746,513 -0.08(-7.34%)
May 18, 2023 1.130 1.140 1.070 1.090 1,877,145 -0.04(-3.54%)
May 17, 2023 1.080 1.140 1.020 1.130 2,327,529 +0.06(+5.61%)
May 16, 2023 1.090 1.100 1.020 1.070 2,179,449 -0.03(-2.73%)
May 15, 2023 1.010 1.120 0.9800 1.100 2,134,242 +0.10(+10.00%)
May 12, 2023 1.010 1.040 0.9760 1.000 2,192,198 +0.00(+0.00%)
May 11, 2023 0.9764 1.020 0.9568 1.000 2,379,634 -0.01(-0.99%)
May 10, 2023 1.010 1.020 0.9950 1.010 1,606,076 +0.00(+0.00%)
May 09, 2023 0.7800 1.010 0.7691 1.010 2,501,509 +0.23(+29.07%)
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%)
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.