Advertisement
U.S. markets closed
Advertisement

MultiPlan Corporation (MPLN)

NYSE - NYSE Delayed Price. Currency in USD
Visitors trend2W10W9M
1.2900-0.0300 (-2.27%)
At close: 04:00PM EST
1.2800 -0.01 (-0.78%)
After hours: 04:09PM EST
Advertisement
Time Period:
Dec 09, 2022 - Dec 09, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 20231.31001.34001.28001.29001.2900774,900
Dec 07, 20231.31001.33001.28501.32001.3200718,100
Dec 06, 20231.29001.34501.25501.29001.29001,222,300
Dec 05, 20231.37001.37001.29001.29001.2900825,800
Dec 04, 20231.36001.40001.33001.35001.3500573,200
Dec 01, 20231.30001.35001.25001.33001.33001,462,000
Nov 30, 20231.30001.30001.27001.30001.3000860,900
Nov 29, 20231.28001.30501.27001.29001.2900889,900
Nov 28, 20231.33001.33001.25001.25001.25001,448,600
Nov 27, 20231.31001.36001.28001.32001.32001,083,300
Nov 24, 20231.28001.32001.28001.30001.3000587,800
Nov 22, 20231.26001.31001.25001.29001.29001,396,100
Nov 21, 20231.27001.27001.21001.25001.2500637,600
Nov 20, 20231.31001.32001.27001.28001.2800753,000
Nov 17, 20231.29001.34001.24501.31001.31001,822,800
Nov 16, 20231.36001.37001.27001.29001.29001,119,200
Nov 15, 20231.41001.42501.35001.36001.36001,000,200
Nov 14, 20231.36001.45001.34501.41001.41001,968,100
Nov 13, 20231.37001.37001.28001.28001.2800862,500
Nov 10, 20231.40001.41001.34001.39001.3900858,100
Nov 09, 20231.50001.51001.39001.40001.4000651,600
Nov 08, 20231.47001.55001.44001.44001.4400770,400
Nov 07, 20231.70001.70001.38501.44001.44001,097,200
Nov 06, 20231.65001.65501.51001.54001.5400535,700
Nov 03, 20231.70001.71001.65001.65001.65001,024,700
Nov 02, 20231.64001.71001.60001.65001.65001,074,700
Nov 01, 20231.68001.68001.60501.64001.6400697,100
Oct 31, 20231.70001.71001.68001.69001.6900607,100
Oct 30, 20231.69001.70001.63001.70001.7000471,900
Oct 27, 20231.69001.72001.62001.65001.6500859,800
Oct 26, 20231.71001.73001.65501.70001.7000735,200
Oct 25, 20231.69001.71001.67001.70001.7000376,400
Oct 24, 20231.70001.72001.66001.70001.7000535,000
Oct 23, 20231.53001.70001.53001.66001.6600932,200
Oct 20, 20231.65001.65001.51001.53001.5300785,400
Oct 19, 20231.68001.70501.62001.63001.6300885,600
Oct 18, 20231.68001.72001.66001.70001.7000817,300
Oct 17, 20231.69001.74001.68001.70001.7000999,100
Oct 16, 20231.71001.73001.68001.70001.70002,354,600
Oct 13, 20231.68001.73001.67501.70001.7000505,600
Oct 12, 20231.70001.70001.64001.68001.6800756,800
Oct 11, 20231.68001.71501.65001.70001.7000490,400
Oct 10, 20231.69001.72001.68001.68001.6800829,200
Oct 09, 20231.66001.71001.64001.68001.6800570,700
Oct 06, 20231.69001.72001.61001.69001.6900624,800
Oct 05, 20231.69001.71001.66001.70001.70002,584,000
Oct 04, 20231.69001.72001.58001.68001.6800583,800
Oct 03, 20231.66001.71001.64001.69001.6900925,600
Oct 02, 20231.65001.71001.64001.70001.7000777,700
Sep 29, 20231.62001.70001.60001.68001.68001,954,400
Sep 28, 20231.72001.72001.63001.63001.6300549,500
Sep 27, 20231.74001.78001.71001.73001.7300822,100
Sep 26, 20231.74001.74901.68001.72001.7200650,100
Sep 25, 20231.68001.82001.65001.76001.7600793,400
Sep 22, 20231.78001.82001.66001.68001.6800632,200
Sep 21, 20231.76001.80501.73001.79001.7900732,500
Sep 20, 20231.70001.80001.66001.78001.7800629,300
Sep 19, 20231.66001.72001.63001.70001.7000736,700
Sep 18, 20231.70001.81001.64001.66001.66001,718,000
Sep 15, 20231.58001.71501.50001.70001.70007,862,100
Sep 14, 20231.74001.80001.58001.59001.59001,129,100
Sep 13, 20231.85001.86001.74001.74001.7400909,500
Sep 12, 20231.85001.91001.81501.85001.8500603,900
Sep 11, 20231.87001.91001.84001.84001.8400840,300
Sep 08, 20231.86001.92001.83001.86001.8600946,300
Sep 07, 20231.95002.00001.83001.87001.8700697,100
Sep 06, 20231.80001.97001.80001.96001.9600577,100
Sep 05, 20231.75001.86001.73001.83001.8300709,300
Sep 01, 20231.74001.77001.71001.76001.7600705,300
Aug 31, 20231.65001.72001.65001.71001.71001,524,900
Aug 30, 20231.64001.70001.64001.66001.6600481,500
Aug 29, 20231.60001.66501.57001.66001.6600373,600
Aug 28, 20231.57001.62001.56001.60001.6000477,200
Aug 25, 20231.51001.57001.50001.56001.5600822,300
Aug 24, 20231.60001.60001.50001.54001.5400819,800
Aug 23, 20231.58001.61001.54001.59001.5900691,600
Aug 22, 20231.63001.68001.56001.57001.5700554,900
Aug 21, 20231.60001.69001.57901.63001.6300703,000
Aug 18, 20231.60001.65001.52001.59001.5900941,500
Aug 17, 20231.77001.77901.62001.62001.62001,029,600
Aug 16, 20231.78001.87001.73501.76001.7600775,000
Aug 15, 20231.81001.86001.76001.77001.77003,309,700
Aug 14, 20232.09002.14001.87001.87001.8700934,000
Aug 11, 20232.04002.09501.99002.02002.02001,117,500
Aug 10, 20232.10002.12002.03002.05002.05001,231,400
Aug 09, 20232.11002.15502.06002.08002.08001,231,100
Aug 08, 20231.81002.11001.80002.11002.11002,885,800
Aug 07, 20231.78001.85001.77001.84001.8400671,100
Aug 04, 20231.92001.96001.77001.79001.79001,329,500
Aug 03, 20231.91001.96901.81001.95001.9500923,300
Aug 02, 20232.02002.10501.87001.95001.95001,839,500
Aug 01, 20232.12002.16002.10002.14002.14001,511,700
Jul 31, 20232.05002.15002.03502.15002.15001,705,100
Jul 28, 20232.04002.05002.00002.02002.02001,169,300
Jul 27, 20232.02002.08501.98002.01002.01001,406,100
Jul 26, 20231.99002.05001.98502.00002.00001,958,800
Jul 25, 20231.95002.01001.94502.00002.0000759,700
Jul 24, 20231.89002.01001.89001.98001.98001,546,400
Jul 21, 20232.00002.01001.89501.92001.920010,347,100
Jul 20, 20231.98002.00001.93001.95001.95001,456,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...