Multiplan Corp (NY: MPLN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 03, 2024	0.6685	0.7000	0.6468	0.6543	713,195	-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	0.6964	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%)
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%)
Nov 01, 2023	1.680	1.680	1.605	1.640	697,103	-0.05(-2.96%)
Oct 31, 2023	1.700	1.710	1.680	1.690	607,058	-0.01(-0.59%)
Oct 30, 2023	1.690	1.700	1.630	1.700	471,889	+0.05(+3.03%)
Oct 27, 2023	1.690	1.720	1.620	1.650	859,826	-0.05(-2.94%)
Oct 26, 2023	1.710	1.730	1.655	1.700	735,205	+0.00(+0.00%)
Oct 25, 2023	1.690	1.710	1.670	1.700	376,449	+0.00(+0.00%)
Oct 24, 2023	1.700	1.720	1.660	1.700	535,021	+0.04(+2.41%)
Oct 23, 2023	1.530	1.700	1.530	1.660	932,227	+0.13(+8.50%)
Oct 20, 2023	1.650	1.650	1.510	1.530	785,419	-0.10(-6.13%)
Oct 19, 2023	1.680	1.705	1.620	1.630	885,623	-0.07(-4.12%)
Oct 18, 2023	1.680	1.720	1.660	1.700	817,346	+0.00(+0.00%)
Oct 17, 2023	1.690	1.740	1.680	1.700	999,072	+0.00(+0.00%)
Oct 16, 2023	1.710	1.730	1.680	1.700	2,354,564	+0.00(+0.00%)
Oct 13, 2023	1.680	1.730	1.675	1.700	505,582	+0.02(+1.19%)
Oct 12, 2023	1.700	1.700	1.640	1.680	756,846	-0.02(-1.18%)
Oct 11, 2023	1.680	1.715	1.650	1.700	490,398	+0.02(+1.19%)
Oct 10, 2023	1.690	1.720	1.680	1.680	829,203	+0.00(+0.00%)
Oct 09, 2023	1.660	1.710	1.640	1.680	570,744	-0.01(-0.59%)
Oct 06, 2023	1.690	1.720	1.610	1.690	624,812	-0.01(-0.59%)
Oct 05, 2023	1.690	1.710	1.660	1.700	2,583,989	+0.02(+1.19%)
Oct 04, 2023	1.690	1.720	1.580	1.680	583,809	-0.01(-0.59%)
Oct 03, 2023	1.660	1.710	1.640	1.690	925,603	-0.01(-0.59%)
Oct 02, 2023	1.650	1.710	1.640	1.700	777,677	+0.02(+1.19%)
Sep 29, 2023	1.620	1.700	1.600	1.680	1,954,537	+0.05(+3.07%)
Sep 28, 2023	1.720	1.720	1.630	1.630	549,558	-0.10(-5.78%)
Sep 27, 2023	1.740	1.780	1.710	1.730	822,060	+0.01(+0.58%)
Sep 26, 2023	1.740	1.749	1.680	1.720	650,065	-0.04(-2.27%)
Sep 25, 2023	1.680	1.760	1.720	1.760	793,436	+0.08(+4.76%)
Sep 22, 2023	1.780	1.820	1.660	1.680	632,232	-0.11(-6.15%)
Sep 21, 2023	1.760	1.805	1.730	1.790	732,463	+0.01(+0.56%)
Sep 20, 2023	1.700	1.800	1.660	1.780	629,284	+0.08(+4.71%)
Sep 19, 2023	1.660	1.720	1.630	1.700	736,738	+0.04(+2.41%)
Sep 18, 2023	1.700	1.810	1.640	1.660	1,717,986	-0.04(-2.35%)
Sep 15, 2023	1.580	1.715	1.500	1.700	7,865,612	+0.11(+6.92%)
Sep 14, 2023	1.740	1.800	1.580	1.590	1,129,082	-0.15(-8.62%)
Sep 13, 2023	1.850	1.860	1.740	1.740	909,511	-0.11(-5.95%)
Sep 12, 2023	1.850	1.910	1.815	1.850	603,888	+0.01(+0.54%)
Sep 11, 2023	1.870	1.910	1.840	1.840	840,283	-0.02(-1.08%)
Sep 08, 2023	1.860	1.920	1.830	1.860	946,289	-0.01(-0.53%)
Sep 07, 2023	1.950	2.000	1.830	1.870	697,143	-0.09(-4.59%)
Sep 06, 2023	1.800	1.970	1.800	1.960	576,996	+0.13(+7.10%)
Sep 05, 2023	1.750	1.860	1.730	1.830	709,306	+0.07(+3.98%)
Sep 01, 2023	1.740	1.770	1.710	1.760	705,313	+0.05(+2.92%)
Aug 31, 2023	1.650	1.720	1.650	1.710	1,524,859	+0.05(+3.01%)
Aug 30, 2023	1.640	1.700	1.640	1.660	481,504	+0.00(+0.00%)
Aug 29, 2023	1.600	1.665	1.570	1.660	373,573	+0.06(+3.75%)
Aug 28, 2023	1.570	1.620	1.560	1.600	477,252	+0.04(+2.56%)
Aug 25, 2023	1.510	1.570	1.500	1.560	822,355	+0.02(+1.30%)
Aug 24, 2023	1.600	1.600	1.500	1.540	819,830	-0.05(-3.14%)
Aug 23, 2023	1.580	1.610	1.540	1.590	691,626	+0.02(+1.27%)
Aug 22, 2023	1.630	1.680	1.560	1.570	554,909	-0.06(-3.68%)
Aug 21, 2023	1.600	1.690	1.579	1.630	703,045	+0.04(+2.52%)
Aug 18, 2023	1.600	1.650	1.520	1.590	941,456	-0.03(-1.85%)
Aug 17, 2023	1.770	1.778	1.620	1.620	1,029,645	-0.14(-7.95%)
Aug 16, 2023	1.780	1.870	1.735	1.760	774,986	-0.01(-0.56%)
Aug 15, 2023	1.810	1.860	1.760	1.770	3,309,744	-0.10(-5.35%)
Aug 14, 2023	2.090	2.140	1.870	1.870	934,023	-0.15(-7.43%)
Aug 11, 2023	2.040	2.095	1.990	2.020	1,117,499	-0.03(-1.46%)
Aug 10, 2023	2.100	2.120	2.030	2.050	1,231,403	-0.03(-1.44%)
Aug 09, 2023	2.110	2.155	2.060	2.080	1,231,073	-0.03(-1.42%)
Aug 08, 2023	1.810	2.110	1.800	2.110	2,885,833	+0.27(+14.67%)
Aug 07, 2023	1.780	1.850	1.770	1.840	671,092	+0.05(+2.79%)
Aug 04, 2023	1.920	1.960	1.770	1.790	1,329,532	-0.16(-8.21%)
Aug 03, 2023	1.910	1.969	1.810	1.950	923,309	+0.00(+0.00%)
Aug 02, 2023	2.020	2.105	1.870	1.950	1,839,453	-0.19(-8.88%)
Aug 01, 2023	2.120	2.160	2.100	2.140	1,511,681	-0.01(-0.47%)
Jul 31, 2023	2.050	2.150	2.035	2.150	1,705,210	+0.13(+6.44%)
Jul 28, 2023	2.040	2.050	2.000	2.020	1,169,286	+0.01(+0.50%)
Jul 27, 2023	2.020	2.085	1.980	2.010	1,406,094	+0.01(+0.50%)
Jul 26, 2023	1.990	2.050	1.985	2.000	1,958,776	+0.00(+0.00%)
Jul 25, 2023	1.950	2.010	1.945	2.000	759,685	+0.02(+1.01%)
Jul 24, 2023	1.890	2.010	1.890	1.980	1,546,367	+0.06(+3.13%)
Jul 21, 2023	2.000	2.010	1.895	1.920	10,347,118	-0.03(-1.54%)
Jul 20, 2023	1.980	2.000	1.930	1.950	1,456,440	-0.02(-1.02%)
Jul 19, 2023	2.050	2.100	1.970	1.970	1,818,688	-0.07(-3.43%)
Jul 18, 2023	2.090	2.140	2.020	2.040	1,157,031	-0.05(-2.39%)
Jul 17, 2023	2.030	2.100	1.980	2.090	1,201,748	+0.08(+3.98%)
Jul 14, 2023	1.950	2.055	1.950	2.010	1,124,217	+0.03(+1.52%)
Jul 13, 2023	1.920	2.015	1.790	1.980	1,151,705	+0.05(+2.59%)
Jul 12, 2023	2.060	2.060	1.930	1.930	1,244,498	-0.06(-3.02%)
Jul 11, 2023	2.050	2.105	1.920	1.990	1,529,298	-0.04(-1.97%)
Jul 10, 2023	1.950	2.030	1.940	2.030	915,836	+0.07(+3.57%)
Jul 07, 2023	1.970	2.025	1.950	1.960	1,092,265	-0.03(-1.51%)
Jul 06, 2023	2.000	2.025	1.920	1.990	1,339,433	-0.06(-2.93%)
Jul 05, 2023	2.060	2.110	2.030	2.050	1,014,499	-0.05(-2.38%)