U.S. markets closed

MultiPlan Corporation (MPLN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
7.43+0.28 (+3.92%)
At close: 4:00PM EDT

7.40 -0.03 (-0.40%)
After hours: 5:57PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 14, 20217.277.536.987.437.431,704,476
May 13, 20216.757.406.757.157.156,253,900
May 12, 20216.756.756.056.156.152,411,200
May 11, 20216.226.866.086.816.812,406,000
May 10, 20216.986.986.126.426.422,404,800
May 07, 20216.927.076.886.996.992,413,500
May 06, 20217.327.376.856.916.911,708,900
May 05, 20217.367.457.257.287.281,217,700
May 04, 20217.427.667.227.367.361,322,400
May 03, 20217.467.597.237.537.531,244,700
Apr 30, 20217.667.707.437.437.431,766,500
Apr 29, 20217.617.757.537.727.721,360,500
Apr 28, 20217.647.687.477.607.601,439,000
Apr 27, 20217.347.687.287.667.661,208,200
Apr 26, 20217.177.617.157.377.372,097,400
Apr 23, 20216.917.256.897.187.181,619,600
Apr 22, 20216.547.116.506.936.932,341,600
Apr 21, 20216.176.606.126.496.491,394,300
Apr 20, 20216.416.686.196.216.211,485,300
Apr 19, 20216.356.446.266.426.421,399,700
Apr 16, 20216.346.536.346.406.402,064,200
Apr 15, 20216.576.576.256.326.321,495,100
Apr 14, 20216.206.636.126.596.592,552,500
Apr 13, 20216.306.386.156.186.182,018,900
Apr 12, 20216.206.416.196.316.311,828,600
Apr 09, 20216.276.406.156.256.251,933,800
Apr 08, 20216.166.356.166.276.271,700,700
Apr 07, 20216.276.496.166.186.182,991,000
Apr 06, 20216.086.156.006.066.061,526,700
Apr 05, 20215.926.195.846.066.062,193,700
Apr 01, 20215.616.005.605.925.922,104,300
Mar 31, 20215.535.775.515.555.552,061,000
Mar 30, 20215.695.775.485.515.512,782,800
Mar 29, 20215.915.925.725.765.761,621,400
Mar 26, 20215.865.985.755.885.881,698,200
Mar 25, 20215.855.935.685.865.862,115,600
Mar 24, 20216.086.145.855.875.871,527,900
Mar 23, 20216.206.326.036.066.061,673,800
Mar 22, 20216.166.195.966.176.172,452,800
Mar 19, 20216.056.275.896.196.193,244,600
Mar 18, 20216.166.276.066.106.101,996,600
Mar 17, 20216.296.326.046.236.232,820,300
Mar 16, 20216.206.436.116.306.302,416,500
Mar 15, 20216.256.346.096.206.202,866,700
Mar 12, 20216.276.406.136.176.173,515,700
Mar 11, 20216.526.606.286.336.334,091,200
Mar 10, 20216.957.106.236.256.255,536,600
Mar 09, 20217.508.047.477.787.783,480,800
Mar 08, 20216.877.456.857.417.413,154,900
Mar 05, 20216.556.906.076.906.905,653,700
Mar 04, 20216.476.546.156.416.414,786,100
Mar 03, 20216.836.886.466.536.532,908,300
Mar 02, 20217.147.196.726.826.822,505,400
Mar 01, 20217.177.346.996.996.991,943,900
Feb 26, 20217.247.276.877.117.112,055,100
Feb 25, 20217.707.717.167.247.242,254,100
Feb 24, 20217.657.757.517.667.661,206,600
Feb 23, 20217.427.717.347.647.642,091,200
Feb 22, 20217.477.667.407.527.521,328,700
Feb 19, 20217.267.577.237.447.441,298,200
Feb 18, 20217.177.276.957.207.202,143,100
Feb 17, 20217.497.507.127.237.231,740,600
Feb 16, 20217.708.117.387.427.422,500,100
Feb 12, 20217.938.047.657.677.67913,100
Feb 11, 20218.008.037.698.008.00984,400
Feb 10, 20218.378.427.867.937.93875,700
Feb 09, 20218.308.528.288.378.371,611,900
Feb 08, 20217.978.327.948.308.30915,700
Feb 05, 20218.008.087.837.897.89967,300
Feb 04, 20217.857.977.787.937.93888,500
Feb 03, 20217.787.937.717.807.80674,800
Feb 02, 20218.058.107.647.747.741,151,400
Feb 01, 20217.998.127.797.987.981,163,900
Jan 29, 20218.208.487.937.987.982,330,800
Jan 28, 20218.568.758.128.228.222,608,900
Jan 27, 20217.808.737.698.708.706,033,800
Jan 26, 20217.517.917.407.907.903,860,100
Jan 25, 20217.467.717.327.437.431,820,200
Jan 22, 20217.467.517.367.497.49821,600
Jan 21, 20217.547.587.397.507.501,548,300
Jan 20, 20217.477.537.317.437.431,315,400
Jan 19, 20217.507.537.317.417.411,284,300
Jan 15, 20217.637.657.367.437.431,479,400
Jan 14, 20217.737.837.507.627.622,238,600
Jan 13, 20217.947.997.627.697.692,032,900
Jan 12, 20217.728.067.687.917.911,917,900
Jan 11, 20217.687.797.577.667.661,496,400
Jan 08, 20217.897.987.667.817.811,863,700
Jan 07, 20217.737.937.707.937.932,246,400
Jan 06, 20217.928.007.607.697.692,384,800
Jan 05, 20217.947.977.767.867.861,383,100
Jan 04, 20218.008.047.757.927.923,770,100
Dec 31, 20208.568.567.917.997.994,209,200
Dec 30, 20208.648.668.408.488.483,092,100
Dec 29, 20208.778.888.518.568.562,579,700
Dec 28, 20209.009.028.658.748.742,301,400
Dec 24, 20209.089.228.928.938.933,148,000
Dec 23, 20209.529.748.979.149.143,991,900
Dec 22, 20209.319.749.319.709.709,327,600
Dec 21, 20209.169.458.929.439.439,658,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...