Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Multiplan Corp (NY: MPLN )

8.960 -0.240 (-2.61%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 213.60 216.40 198.60 200.00 81,612 -15.20(-7.06%)
May 27, 2022 207.20 217.20 206.00 215.20 38,665 +10.00(+4.87%)
May 26, 2022 202.40 213.60 202.40 205.20 65,547 +3.20(+1.58%)
May 25, 2022 199.60 204.60 198.00 202.00 29,016 +0.80(+0.40%)
May 24, 2022 196.40 205.60 193.60 201.20 48,792 +1.60(+0.80%)
May 23, 2022 190.00 200.00 186.60 199.60 63,036 +9.60(+5.05%)
May 20, 2022 190.00 193.60 184.00 190.00 38,585 +1.20(+0.64%)
May 19, 2022 183.60 192.80 181.60 188.80 32,685 +4.00(+2.16%)
May 18, 2022 194.40 197.60 181.60 184.80 42,787 -13.20(-6.67%)
May 17, 2022 196.40 199.60 193.00 198.00 38,250 +6.00(+3.12%)
May 16, 2022 193.60 199.60 190.00 192.00 51,890 -3.20(-1.64%)
May 13, 2022 180.80 198.00 180.80 195.20 59,114 +16.00(+8.93%)
May 12, 2022 164.80 181.20 164.00 179.20 52,784 +12.80(+7.69%)
May 11, 2022 188.00 194.00 164.80 166.40 46,262 -18.00(-9.76%)
May 10, 2022 172.00 189.20 171.27 184.40 56,613 +19.60(+11.89%)
May 09, 2022 174.00 174.00 160.20 164.80 50,402 -13.20(-7.42%)
May 06, 2022 173.60 178.00 168.20 178.00 32,784 +3.60(+2.06%)
May 05, 2022 178.80 179.60 172.40 174.40 33,687 -8.40(-4.60%)
May 04, 2022 179.20 185.20 173.20 182.80 34,450 +4.00(+2.24%)
May 03, 2022 180.80 182.80 175.00 178.80 31,812 -3.60(-1.97%)
May 02, 2022 176.80 190.00 172.00 182.40 45,538 +5.20(+2.93%)
Apr 29, 2022 170.80 178.80 170.80 177.20 48,763 +4.80(+2.78%)
Apr 28, 2022 178.80 178.80 167.00 172.40 25,856 -5.60(-3.15%)
Apr 27, 2022 179.20 181.80 175.60 178.00 53,247 -1.60(-0.89%)
Apr 26, 2022 181.60 182.40 174.00 179.60 53,693 -5.20(-2.81%)
Apr 25, 2022 176.00 184.80 174.20 184.80 45,493 +8.00(+4.52%)
Apr 22, 2022 178.40 182.40 173.00 176.80 51,064 -2.80(-1.56%)
Apr 21, 2022 183.60 183.60 178.00 179.60 50,639 -2.00(-1.10%)
Apr 20, 2022 190.00 190.20 181.20 181.60 55,154 -6.40(-3.40%)
Apr 19, 2022 184.40 191.80 181.20 188.00 54,702 +4.80(+2.62%)
Apr 18, 2022 190.40 190.40 182.20 183.20 41,641 -7.60(-3.98%)
Apr 14, 2022 192.80 193.20 188.00 190.80 33,556 -1.60(-0.83%)
Apr 13, 2022 188.80 197.20 186.80 192.40 37,440 +4.40(+2.34%)
Apr 12, 2022 192.80 197.80 186.00 188.00 47,151 -1.60(-0.84%)
Apr 11, 2022 193.20 195.60 187.40 189.60 107,385 -5.20(-2.67%)
Apr 08, 2022 191.60 198.40 191.20 194.80 35,220 +3.60(+1.88%)
Apr 07, 2022 192.80 194.20 189.60 191.20 60,203 -1.60(-0.83%)
Apr 06, 2022 182.40 193.20 179.60 192.80 63,421 +7.60(+4.10%)
Apr 05, 2022 195.60 196.00 184.80 185.20 48,889 -8.40(-4.34%)
Apr 04, 2022 190.80 194.80 188.00 193.60 39,896 +4.80(+2.54%)
Apr 01, 2022 188.40 192.00 182.40 188.80 45,148 +1.60(+0.85%)
Mar 31, 2022 183.60 189.20 181.20 187.20 54,855 +1.60(+0.86%)
Mar 30, 2022 184.80 191.20 183.40 185.60 43,433 -0.80(-0.43%)
Mar 29, 2022 179.20 188.00 179.20 186.40 48,337 +11.20(+6.39%)
Mar 28, 2022 181.20 181.20 174.40 175.20 35,730 -8.80(-4.78%)
Mar 25, 2022 169.20 184.00 168.40 184.00 137,798 +14.00(+8.24%)
Mar 24, 2022 166.40 170.00 162.80 170.00 46,449 +4.00(+2.41%)
Mar 23, 2022 161.20 169.20 159.00 166.00 54,131 +2.80(+1.72%)
Mar 22, 2022 159.60 164.00 158.40 163.20 57,743 +4.00(+2.51%)
Mar 21, 2022 158.80 164.40 152.40 159.20 64,035 +0.00(+0.00%)
Mar 18, 2022 140.40 161.80 140.40 159.20 335,093 +14.80(+10.25%)
Mar 17, 2022 148.00 149.00 140.60 144.40 130,553 -3.20(-2.17%)
Mar 16, 2022 144.00 151.96 138.60 147.60 329,724 +5.20(+3.65%)
Mar 15, 2022 134.80 143.60 130.00 142.40 208,726 +4.80(+3.49%)
Mar 14, 2022 188.40 188.40 132.40 137.60 436,988 -58.40(-29.80%)
Mar 11, 2022 195.60 205.00 193.60 196.00 82,003 -2.00(-1.01%)
Mar 10, 2022 197.20 207.20 192.40 198.00 104,960 -2.00(-1.00%)
Mar 09, 2022 193.60 200.40 192.80 200.00 112,166 +7.60(+3.95%)
Mar 08, 2022 179.60 198.00 177.20 192.40 193,596 +10.00(+5.48%)
Mar 07, 2022 173.20 184.80 171.40 182.40 175,151 +10.80(+6.29%)
Mar 04, 2022 153.60 173.60 152.00 171.60 148,071 +20.00(+13.19%)
Mar 03, 2022 153.60 153.60 146.00 151.60 65,829 +0.00(+0.00%)
Mar 02, 2022 152.00 153.60 149.60 151.60 50,542 +1.60(+1.07%)
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.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.