MPLN - MultiPlan Corporation
NYSE - NYSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 May 2023 | 1.3400 | 1.3800 | 1.3150 | 1.3400 | 1.3400 | 890,100 |
| 26 May 2023 | 1.2900 | 1.3400 | 1.2750 | 1.3300 | 1.3300 | 928,200 |
| 25 May 2023 | 1.2700 | 1.3200 | 1.2200 | 1.3100 | 1.3100 | 915,300 |
| 24 May 2023 | 1.2900 | 1.3100 | 1.2500 | 1.2800 | 1.2800 | 1,269,700 |
| 23 May 2023 | 1.3300 | 1.4000 | 1.2550 | 1.2900 | 1.2900 | 2,301,900 |
| 22 May 2023 | 1.0900 | 1.3700 | 1.0650 | 1.3500 | 1.3500 | 3,052,800 |
| 19 May 2023 | 1.1200 | 1.1200 | 1.0100 | 1.0100 | 1.0100 | 2,744,700 |
| 18 May 2023 | 1.1300 | 1.1400 | 1.0700 | 1.0900 | 1.0900 | 1,877,200 |
| 17 May 2023 | 1.0800 | 1.1400 | 1.0200 | 1.1300 | 1.1300 | 2,327,500 |
| 16 May 2023 | 1.0900 | 1.1000 | 1.0200 | 1.0700 | 1.0700 | 2,179,400 |
| 15 May 2023 | 1.0100 | 1.1200 | 0.9800 | 1.1000 | 1.1000 | 2,134,200 |
| 12 May 2023 | 1.0100 | 1.0400 | 0.9760 | 1.0000 | 1.0000 | 2,192,200 |
| 11 May 2023 | 0.9760 | 1.0200 | 0.9570 | 1.0000 | 1.0000 | 2,379,600 |
| 10 May 2023 | 1.0100 | 1.0200 | 0.9950 | 1.0100 | 1.0100 | 1,606,100 |
| 09 May 2023 | 0.7830 | 1.0100 | 0.7690 | 1.0100 | 1.0100 | 2,501,300 |
| 08 May 2023 | 0.7700 | 0.8110 | 0.7590 | 0.7830 | 0.7830 | 2,231,000 |
| 05 May 2023 | 0.7200 | 0.8410 | 0.7120 | 0.7900 | 0.7900 | 1,886,100 |
| 04 May 2023 | 0.8730 | 0.8730 | 0.6100 | 0.7230 | 0.7230 | 4,765,900 |
| 03 May 2023 | 0.8500 | 0.8880 | 0.8290 | 0.8350 | 0.8350 | 1,070,100 |
| 02 May 2023 | 0.9700 | 0.9700 | 0.8500 | 0.8500 | 0.8500 | 1,476,100 |
| 01 May 2023 | 0.9800 | 0.9920 | 0.9350 | 0.9540 | 0.9540 | 856,200 |
| 28 Apr 2023 | 0.9350 | 1.0100 | 0.9130 | 0.9780 | 0.9780 | 1,010,900 |
| 27 Apr 2023 | 0.9300 | 0.9460 | 0.8930 | 0.9080 | 0.9080 | 1,079,500 |
| 26 Apr 2023 | 0.9400 | 0.9740 | 0.9300 | 0.9380 | 0.9380 | 1,163,500 |
| 25 Apr 2023 | 0.9850 | 0.9950 | 0.9220 | 0.9590 | 0.9590 | 1,432,300 |
| 24 Apr 2023 | 1.0200 | 1.0350 | 0.9700 | 0.9750 | 0.9750 | 1,031,100 |
| 21 Apr 2023 | 1.0100 | 1.0700 | 1.0100 | 1.0200 | 1.0200 | 1,139,300 |
| 20 Apr 2023 | 1.0400 | 1.0700 | 1.0100 | 1.0200 | 1.0200 | 923,500 |
| 19 Apr 2023 | 1.0200 | 1.0600 | 1.0100 | 1.0400 | 1.0400 | 1,261,600 |
| 18 Apr 2023 | 1.1000 | 1.1000 | 1.0300 | 1.0400 | 1.0400 | 1,090,400 |
| 17 Apr 2023 | 1.1000 | 1.1050 | 1.0600 | 1.1000 | 1.1000 | 948,400 |
| 14 Apr 2023 | 1.0900 | 1.1300 | 1.0700 | 1.1000 | 1.1000 | 976,400 |
| 13 Apr 2023 | 1.1100 | 1.1500 | 1.1000 | 1.1100 | 1.1100 | 876,000 |
| 12 Apr 2023 | 1.1400 | 1.1600 | 1.1000 | 1.1200 | 1.1200 | 837,600 |
| 11 Apr 2023 | 1.1100 | 1.1700 | 1.1100 | 1.1500 | 1.1500 | 1,104,600 |
| 10 Apr 2023 | 1.0800 | 1.1500 | 1.0800 | 1.1300 | 1.1300 | 563,800 |
| 06 Apr 2023 | 1.0600 | 1.1150 | 1.0400 | 1.1000 | 1.1000 | 908,100 |
| 05 Apr 2023 | 1.0600 | 1.0700 | 1.0300 | 1.0500 | 1.0500 | 983,500 |
| 04 Apr 2023 | 1.1400 | 1.1600 | 1.0700 | 1.0800 | 1.0800 | 1,017,800 |
| 03 Apr 2023 | 1.0600 | 1.1700 | 1.0500 | 1.1700 | 1.1700 | 1,959,100 |
| 31 Mar 2023 | 1.0700 | 1.0700 | 1.0200 | 1.0600 | 1.0600 | 2,224,300 |
| 30 Mar 2023 | 1.0800 | 1.1100 | 1.0500 | 1.0600 | 1.0600 | 1,010,900 |
| 29 Mar 2023 | 1.0500 | 1.0800 | 1.0200 | 1.0800 | 1.0800 | 1,250,000 |
| 28 Mar 2023 | 1.1000 | 1.1000 | 1.0300 | 1.0700 | 1.0700 | 1,099,400 |
| 27 Mar 2023 | 1.0400 | 1.1100 | 1.0300 | 1.0800 | 1.0800 | 1,277,200 |
| 24 Mar 2023 | 1.0300 | 1.0700 | 1.0000 | 1.0400 | 1.0400 | 1,001,400 |
| 23 Mar 2023 | 1.0500 | 1.0800 | 1.0100 | 1.0500 | 1.0500 | 1,529,000 |
| 22 Mar 2023 | 1.0600 | 1.0980 | 1.0200 | 1.0300 | 1.0300 | 1,511,000 |
| 21 Mar 2023 | 1.0800 | 1.1100 | 1.0500 | 1.0900 | 1.0900 | 1,314,000 |
| 20 Mar 2023 | 1.1000 | 1.1200 | 1.0300 | 1.0500 | 1.0500 | 2,128,800 |
| 17 Mar 2023 | 1.0200 | 1.1300 | 1.0100 | 1.1000 | 1.1000 | 6,761,800 |
| 16 Mar 2023 | 1.0800 | 1.1450 | 1.0100 | 1.0200 | 1.0200 | 2,059,300 |
| 15 Mar 2023 | 1.0700 | 1.1100 | 1.0350 | 1.0900 | 1.0900 | 2,730,300 |
| 14 Mar 2023 | 1.1100 | 1.1200 | 1.0700 | 1.1000 | 1.1000 | 2,526,500 |
| 13 Mar 2023 | 1.0200 | 1.0850 | 0.9530 | 1.0700 | 1.0700 | 2,519,100 |
| 10 Mar 2023 | 1.0500 | 1.0800 | 1.0000 | 1.0700 | 1.0700 | 1,883,100 |
| 09 Mar 2023 | 1.1300 | 1.1300 | 1.0500 | 1.0700 | 1.0700 | 2,069,900 |
| 08 Mar 2023 | 1.1000 | 1.1300 | 1.0600 | 1.1200 | 1.1200 | 1,826,000 |
| 07 Mar 2023 | 1.0900 | 1.1600 | 1.0900 | 1.1100 | 1.1100 | 2,858,300 |
| 06 Mar 2023 | 1.1100 | 1.1400 | 1.0650 | 1.1200 | 1.1200 | 3,805,400 |
| 03 Mar 2023 | 1.0000 | 1.1300 | 0.9890 | 1.1000 | 1.1000 | 3,900,800 |
| 02 Mar 2023 | 0.8900 | 1.0600 | 0.8900 | 1.0200 | 1.0200 | 2,147,400 |
| 01 Mar 2023 | 1.0400 | 1.0550 | 0.8980 | 0.8980 | 0.8980 | 3,727,900 |
| 28 Feb 2023 | 1.0300 | 1.0600 | 0.9010 | 1.0100 | 1.0100 | 3,041,200 |
| 27 Feb 2023 | 1.0500 | 1.1000 | 1.0000 | 1.0000 | 1.0000 | 1,717,200 |
| 24 Feb 2023 | 0.9110 | 1.1200 | 0.9100 | 1.0500 | 1.0500 | 2,478,600 |
| 23 Feb 2023 | 1.0500 | 1.0800 | 0.8680 | 0.9020 | 0.9020 | 5,577,800 |
| 22 Feb 2023 | 1.1300 | 1.1450 | 1.0400 | 1.0500 | 1.0500 | 1,202,300 |
| 21 Feb 2023 | 1.1200 | 1.1300 | 1.0900 | 1.1000 | 1.1000 | 857,700 |
| 17 Feb 2023 | 1.1300 | 1.1600 | 1.1000 | 1.1200 | 1.1200 | 1,109,100 |
| 16 Feb 2023 | 1.1000 | 1.1200 | 1.0900 | 1.1000 | 1.1000 | 931,000 |
| 15 Feb 2023 | 1.0500 | 1.1500 | 1.0500 | 1.1100 | 1.1100 | 923,000 |
| 14 Feb 2023 | 1.1200 | 1.1490 | 1.0900 | 1.1100 | 1.1100 | 661,800 |
| 13 Feb 2023 | 1.1000 | 1.1400 | 1.0900 | 1.1300 | 1.1300 | 790,300 |
| 10 Feb 2023 | 1.1100 | 1.1400 | 1.0700 | 1.1100 | 1.1100 | 749,900 |
| 09 Feb 2023 | 1.1800 | 1.1900 | 1.0900 | 1.1100 | 1.1100 | 891,600 |
| 08 Feb 2023 | 1.1900 | 1.2300 | 1.1450 | 1.1900 | 1.1900 | 831,300 |
| 07 Feb 2023 | 1.2200 | 1.2400 | 1.1400 | 1.2200 | 1.2200 | 1,458,400 |
| 06 Feb 2023 | 1.3800 | 1.3800 | 1.2100 | 1.2200 | 1.2200 | 1,129,300 |
| 03 Feb 2023 | 1.4400 | 1.4800 | 1.3600 | 1.3700 | 1.3700 | 1,058,600 |
| 02 Feb 2023 | 1.3700 | 1.5000 | 1.3550 | 1.4500 | 1.4500 | 1,873,100 |
| 01 Feb 2023 | 1.3200 | 1.3900 | 1.2650 | 1.3700 | 1.3700 | 1,287,500 |
| 31 Jan 2023 | 1.2900 | 1.3600 | 1.2850 | 1.3200 | 1.3200 | 1,040,300 |
| 30 Jan 2023 | 1.3200 | 1.3700 | 1.2800 | 1.3000 | 1.3000 | 970,200 |
| 27 Jan 2023 | 1.3000 | 1.3780 | 1.2900 | 1.3600 | 1.3600 | 1,101,500 |
| 26 Jan 2023 | 1.4300 | 1.4500 | 1.2600 | 1.3000 | 1.3000 | 1,537,700 |
| 25 Jan 2023 | 1.2100 | 1.3000 | 1.1800 | 1.2900 | 1.2900 | 913,900 |
| 24 Jan 2023 | 1.2300 | 1.2500 | 1.1900 | 1.2400 | 1.2400 | 1,016,400 |
| 23 Jan 2023 | 1.1900 | 1.2500 | 1.1550 | 1.2400 | 1.2400 | 1,388,700 |
| 20 Jan 2023 | 1.1300 | 1.1900 | 1.1000 | 1.1800 | 1.1800 | 1,569,700 |
| 19 Jan 2023 | 1.1000 | 1.1400 | 1.0800 | 1.1100 | 1.1100 | 1,465,500 |
| 18 Jan 2023 | 1.1700 | 1.2200 | 1.1000 | 1.1000 | 1.1000 | 1,503,800 |
| 17 Jan 2023 | 1.1800 | 1.2350 | 1.1500 | 1.1900 | 1.1900 | 1,909,900 |
| 13 Jan 2023 | 1.2000 | 1.2300 | 1.1400 | 1.2000 | 1.2000 | 1,218,300 |
| 12 Jan 2023 | 1.1700 | 1.2100 | 1.1500 | 1.2000 | 1.2000 | 1,357,600 |
| 11 Jan 2023 | 1.1300 | 1.2400 | 1.1300 | 1.1600 | 1.1600 | 1,567,100 |
| 10 Jan 2023 | 1.1500 | 1.1800 | 1.1500 | 1.1600 | 1.1600 | 967,000 |
| 09 Jan 2023 | 1.1700 | 1.1800 | 1.1100 | 1.1600 | 1.1600 | 1,413,300 |
| 06 Jan 2023 | 1.0400 | 1.1600 | 1.0300 | 1.1500 | 1.1500 | 2,843,900 |
| 05 Jan 2023 | 1.0900 | 1.1000 | 0.9810 | 1.0400 | 1.0400 | 1,718,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.