Skip to main content

Multiplan Corp (NY: MPLN )

0.7875 -0.0206 (-2.55%)
Official Closing Price Updated: 7:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 0.6964 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%)
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.