Australia Markets closed

MultiPlan Corporation (MPLN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
5.85-0.11 (-1.85%)
At close: 04:00PM EDT
6.10 +0.25 (+4.27%)
After hours: 07:53PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 June 20226.006.125.785.855.8512,130,100
23 June 20225.775.995.745.965.962,154,500
22 June 20225.355.905.315.785.782,423,700
21 June 20225.495.745.455.465.461,859,900
17 June 20225.295.545.295.435.434,295,000
16 June 20225.305.375.095.265.261,985,400
15 June 20225.335.485.205.455.452,463,100
14 June 20224.955.264.885.235.232,568,200
13 June 20224.935.114.884.934.931,774,700
10 June 20225.185.225.045.095.091,014,000
09 June 20225.355.355.145.255.252,479,200
08 June 20225.455.525.235.425.421,467,800
07 June 20225.235.505.205.495.491,911,300
06 June 20225.325.495.275.335.331,991,300
03 June 20225.135.235.095.235.231,782,000
02 June 20225.175.305.075.135.131,624,800
01 June 20225.035.244.985.165.161,761,200
31 May 20225.345.414.975.005.003,264,500
27 May 20225.185.435.155.385.381,546,600
26 May 20225.065.345.065.135.132,621,700
25 May 20224.995.114.955.055.051,161,200
24 May 20224.915.144.845.035.031,951,700
23 May 20224.755.004.664.994.992,521,600
20 May 20224.754.844.604.754.751,543,400
19 May 20224.594.824.544.724.721,307,300
18 May 20224.864.944.544.624.621,711,900
17 May 20224.914.994.824.954.951,530,000
16 May 20224.844.994.754.804.802,075,600
13 May 20224.524.954.524.884.882,364,600
12 May 20224.124.534.104.484.482,111,400
11 May 20224.704.854.124.164.161,850,500
10 May 20224.304.734.284.614.612,264,500
09 May 20224.354.354.014.124.122,016,100
06 May 20224.344.454.204.454.451,311,400
05 May 20224.474.494.314.364.361,347,500
04 May 20224.484.634.334.574.571,378,000
03 May 20224.524.574.384.474.471,272,500
02 May 20224.424.754.304.564.561,821,500
29 Apr 20224.274.474.274.434.431,950,500
28 Apr 20224.474.474.184.314.311,034,100
27 Apr 20224.484.554.394.454.452,129,900
26 Apr 20224.544.564.354.494.492,147,700
25 Apr 20224.404.624.364.624.621,819,700
22 Apr 20224.464.564.324.424.422,042,600
21 Apr 20224.594.594.454.494.492,025,600
20 Apr 20224.754.764.534.544.542,206,200
19 Apr 20224.614.804.534.704.702,188,000
18 Apr 20224.764.764.554.584.581,665,700
14 Apr 20224.824.834.704.774.771,342,200
13 Apr 20224.724.934.674.814.811,497,600
12 Apr 20224.824.954.654.704.701,886,000
11 Apr 20224.834.894.684.744.744,295,400
08 Apr 20224.794.964.784.874.871,408,800
07 Apr 20224.824.864.744.784.782,408,200
06 Apr 20224.564.834.494.824.822,536,900
05 Apr 20224.894.904.624.634.631,955,600
04 Apr 20224.774.874.704.844.841,595,800
01 Apr 20224.714.804.564.724.721,805,900
31 Mar 20224.594.734.534.684.682,194,000
30 Mar 20224.624.784.594.644.641,737,400
29 Mar 20224.484.704.484.664.661,933,500
28 Mar 20224.534.534.364.384.381,429,200
25 Mar 20224.234.604.214.604.605,511,300
24 Mar 20224.164.254.074.254.251,858,000
23 Mar 20224.034.233.974.154.152,165,300
22 Mar 20223.994.103.964.084.082,309,700
21 Mar 20223.974.113.813.983.982,561,400
18 Mar 20223.514.053.513.983.9813,403,700
17 Mar 20223.703.723.523.613.615,222,200
16 Mar 20223.603.803.463.693.6913,189,000
15 Mar 20223.373.593.253.563.568,349,100
14 Mar 20224.714.713.313.443.4417,479,900
11 Mar 20224.895.134.844.904.903,280,200
10 Mar 20224.935.184.814.954.954,198,400
09 Mar 20224.845.014.825.005.004,486,700
08 Mar 20224.494.954.434.814.817,743,800
07 Mar 20224.334.624.284.564.567,006,100
04 Mar 20223.844.343.804.294.295,918,100
03 Mar 20223.843.843.653.793.792,633,700
02 Mar 20223.803.843.743.793.792,021,700
01 Mar 20223.733.863.483.753.756,815,900
28 Feb 20223.863.863.613.763.763,092,700
25 Feb 20223.994.093.893.923.922,442,400
24 Feb 20223.584.033.564.014.016,319,000
23 Feb 20223.703.803.603.783.785,938,500
22 Feb 20224.184.283.733.773.773,901,800
18 Feb 20224.414.474.284.284.282,094,900
17 Feb 20224.414.794.374.434.433,729,200
16 Feb 20224.274.654.214.654.653,184,200
15 Feb 20224.134.434.104.354.351,553,800
14 Feb 20224.144.214.044.094.091,862,300
11 Feb 20224.114.204.074.124.122,140,600
10 Feb 20224.004.274.004.134.132,611,200
09 Feb 20224.064.174.044.124.121,775,200
08 Feb 20223.874.033.834.024.021,566,400
07 Feb 20223.934.033.873.903.901,544,200
04 Feb 20223.883.963.713.953.952,499,900
03 Feb 20223.964.143.923.953.951,599,200
02 Feb 20223.974.083.794.034.032,259,200
01 Feb 20224.074.284.004.014.011,900,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...