Advertisement
Advertisement
U.S. markets close in 5 hours 28 minutes
Advertisement
Advertisement
Advertisement
Advertisement

MultiPlan Corporation (MPLN)

NYSE - Nasdaq Real Time Price. Currency in USD
Visitors trend2W10W9M
1.7750+0.0550 (+3.20%)
As of 10:30AM EDT. Market open.
Advertisement
Advertisement
Time Period:
Sep 27, 2022 - Sep 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 27, 20231.74001.77501.73001.77501.7750219,576
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
Jul 19, 20232.05002.10001.97001.97001.97001,818,700
Jul 18, 20232.09002.14002.02002.04002.04001,157,000
Jul 17, 20232.03002.10001.98002.09002.09001,201,700
Jul 14, 20231.95002.05501.95002.01002.01001,124,200
Jul 13, 20231.92002.01501.79001.98001.98001,151,700
Jul 12, 20232.06002.06001.93001.93001.93001,244,500
Jul 11, 20232.05002.10501.92001.99001.99001,529,300
Jul 10, 20231.95002.03001.94002.03002.0300915,800
Jul 07, 20231.97002.02501.95001.96001.96001,092,300
Jul 06, 20232.00002.02501.92001.99001.99001,278,300
Jul 05, 20232.06002.11002.03002.05002.05001,014,500
Jul 03, 20232.07002.11002.03002.10002.1000660,500
Jun 30, 20232.09002.13002.05302.11002.11001,329,000
Jun 29, 20232.26002.27002.01002.05002.05001,529,200
Jun 28, 20232.24002.29002.18002.25002.25002,107,500
Jun 27, 20232.06002.25502.01002.24002.24002,721,000
Jun 26, 20232.07002.11002.00002.05002.05001,404,700
Jun 23, 20232.01002.11001.98202.06002.06004,433,900
Jun 22, 20231.97002.08501.93002.05002.05004,987,200
Jun 21, 20231.99002.00001.90001.99001.99002,465,600
Jun 20, 20231.87001.98001.78001.96001.96002,657,200
Jun 16, 20231.85001.93001.78001.87001.87006,082,800
Jun 15, 20231.77001.82001.72001.81001.81002,817,600
Jun 14, 20231.74001.81001.69501.77001.77002,276,100
Jun 13, 20231.62001.87001.61001.75001.75002,917,700
Jun 12, 20231.62001.66001.57001.62001.62001,236,600
Jun 09, 20231.73001.74001.59001.59001.5900619,100
Jun 08, 20231.72001.74001.64001.72001.7200646,500
Jun 07, 20231.82001.93001.71001.71001.71002,070,100
Jun 06, 20231.64001.80001.62001.78001.78002,198,500
Jun 05, 20231.67001.81901.63001.66001.66001,523,200
Jun 02, 20231.50001.67001.47001.65001.65001,476,700
Jun 01, 20231.38001.49001.35501.47001.4700871,500
May 31, 20231.37001.40001.31001.39001.39001,801,700
May 30, 20231.34001.38001.31501.34001.3400890,100
May 26, 20231.29001.34001.27501.33001.3300928,200
May 25, 20231.27001.32001.22001.31001.3100915,300
May 24, 20231.29001.31001.25001.28001.28001,269,700
May 23, 20231.33001.40001.25501.29001.29002,301,900
May 22, 20231.09001.37001.06501.35001.35003,052,800
May 19, 20231.12001.12001.01001.01001.01002,744,700
May 18, 20231.13001.14001.07001.09001.09001,877,200
May 17, 20231.08001.14001.02001.13001.13002,327,500
May 16, 20231.09001.10001.02001.07001.07002,179,400
May 15, 20231.01001.12000.98001.10001.10002,134,200
May 12, 20231.01001.04000.97601.00001.00002,192,200
May 11, 20230.97601.02000.95701.00001.00002,379,600
May 10, 20231.01001.02000.99501.01001.01001,606,100
May 09, 20230.78301.01000.76901.01001.01002,501,300
May 08, 20230.77000.81100.75900.78300.78302,231,000
May 05, 20230.72000.84100.71200.79000.79001,886,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement