MultiPlan Corporation (MPLN)
NYSE: MPLN · Real-Time Price · USD
7.87
+0.65 (9.00%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 7.15 | 7.70 | 7.00 | 7.22 | 7.22 | -2.30% | 163,339 |
| Sep 24, 2024 | 8.71 | 8.71 | 6.35 | 7.39 | 7.39 | -17.43% | 483,742 |
| Sep 23, 2024 | 6.36 | 9.35 | 6.36 | 8.95 | 8.95 | 18.95% | 337,045 |
| Sep 20, 2024 | 8.40 | 8.71 | 7.45 | 7.52 | 7.52 | -11.40% | 234,828 |
| Sep 19, 2024 | 9.60 | 9.98 | 8.40 | 8.49 | 8.49 | -9.77% | 80,126 |
| Sep 18, 2024 | 10.97 | 10.97 | 9.41 | 9.41 | 9.41 | -9.50% | 83,892 |
| Sep 17, 2024 | 9.60 | 10.51 | 9.04 | 10.40 | 10.40 | 9.70% | 34,178 |
| Sep 16, 2024 | 9.74 | 9.98 | 9.40 | 9.48 | 9.48 | 3.49% | 28,750 |
| Sep 13, 2024 | 8.77 | 9.40 | 8.56 | 9.16 | 9.16 | 4.09% | 23,988 |
| Sep 12, 2024 | 8.63 | 9.07 | 8.48 | 8.80 | 8.80 | 1.10% | 34,509 |
| Sep 11, 2024 | 6.92 | 8.80 | 6.92 | 8.70 | 8.70 | -9.33% | 109,134 |
| Sep 10, 2024 | 9.60 | 10.44 | 9.28 | 9.60 | 9.60 | -3.03% | 44,834 |
| Sep 9, 2024 | 9.63 | 10.19 | 9.60 | 9.90 | 9.90 | 1.43% | 27,070 |
| Sep 6, 2024 | 9.42 | 10.28 | 9.00 | 9.76 | 9.76 | -2.40% | 39,750 |
| Sep 5, 2024 | 9.67 | 10.38 | 9.60 | 10.00 | 10.00 | 2.04% | 25,975 |
| Sep 4, 2024 | 9.30 | 10.17 | 9.25 | 9.80 | 9.80 | 3.86% | 30,655 |
| Sep 3, 2024 | 9.68 | 10.56 | 9.24 | 9.44 | 9.44 | 0.38% | 45,416 |
| Aug 30, 2024 | 10.44 | 10.69 | 9.12 | 9.40 | 9.40 | -6.11% | 135,768 |
| Aug 29, 2024 | 10.00 | 10.39 | 9.37 | 10.01 | 10.01 | 8.54% | 37,425 |
| Aug 28, 2024 | 10.02 | 10.29 | 8.96 | 9.22 | 9.22 | -7.83% | 51,178 |
| Aug 27, 2024 | 10.26 | 11.00 | 9.96 | 10.01 | 10.01 | -4.94% | 44,173 |
| Aug 26, 2024 | 12.14 | 14.00 | 10.00 | 10.53 | 10.53 | 3.30% | 100,064 |
| Aug 23, 2024 | 10.70 | 11.02 | 9.40 | 10.19 | 10.19 | 1.92% | 37,130 |
| Aug 22, 2024 | 10.80 | 10.80 | 9.81 | 10.00 | 10.00 | -6.54% | 19,773 |
| Aug 21, 2024 | 9.98 | 10.72 | 8.93 | 10.70 | 10.70 | 11.46% | 53,158 |
| Aug 20, 2024 | 9.32 | 10.12 | 8.88 | 9.60 | 9.60 | -4.00% | 43,737 |
| Aug 19, 2024 | 9.60 | 10.14 | 9.44 | 10.00 | 10.00 | 4.95% | 29,465 |
| Aug 16, 2024 | 9.88 | 9.88 | 9.45 | 9.53 | 9.53 | 0.93% | 39,646 |
| Aug 15, 2024 | 9.60 | 10.58 | 9.43 | 9.44 | 9.44 | 0.51% | 51,450 |
| Aug 14, 2024 | 9.42 | 9.64 | 8.96 | 9.39 | 9.39 | 0.82% | 54,004 |
| Aug 13, 2024 | 9.68 | 10.80 | 9.32 | 9.32 | 9.32 | -2.96% | 35,868 |
| Aug 12, 2024 | 10.80 | 10.80 | 9.47 | 9.60 | 9.60 | -5.88% | 50,641 |
| Aug 9, 2024 | 11.12 | 11.31 | 10.20 | 10.20 | 10.20 | -8.67% | 53,731 |
| Aug 8, 2024 | 13.71 | 13.72 | 10.96 | 11.17 | 11.17 | -0.99% | 46,156 |
| Aug 7, 2024 | 16.00 | 16.59 | 11.12 | 11.28 | 11.28 | -30.15% | 76,523 |
| Aug 6, 2024 | 12.30 | 17.20 | 11.00 | 16.15 | 16.15 | 44.13% | 76,836 |
| Aug 5, 2024 | 12.42 | 12.76 | 10.96 | 11.20 | 11.20 | -18.22% | 36,089 |
| Aug 2, 2024 | 14.40 | 14.68 | 12.64 | 13.70 | 13.70 | -4.86% | 23,815 |
| Aug 1, 2024 | 16.00 | 16.93 | 13.80 | 14.40 | 14.40 | -20.02% | 41,089 |
| Jul 31, 2024 | 18.01 | 18.69 | 17.38 | 18.00 | 18.00 | -0.02% | 14,444 |
| Jul 30, 2024 | 19.31 | 20.00 | 17.27 | 18.01 | 18.01 | -7.18% | 26,556 |
| Jul 29, 2024 | 18.84 | 20.35 | 18.84 | 19.40 | 19.40 | 1.02% | 20,293 |
| Jul 26, 2024 | 18.94 | 20.43 | 18.63 | 19.20 | 19.20 | 4.37% | 17,355 |
| Jul 25, 2024 | 17.42 | 19.47 | 17.42 | 18.40 | 18.40 | 5.43% | 22,768 |
| Jul 24, 2024 | 17.37 | 18.72 | 17.37 | 17.45 | 17.45 | -2.52% | 20,467 |
| Jul 23, 2024 | 17.20 | 18.40 | 16.80 | 17.90 | 17.90 | 2.73% | 24,156 |
| Jul 22, 2024 | 13.12 | 17.61 | 12.60 | 17.43 | 17.43 | 8.93% | 23,886 |
| Jul 19, 2024 | 17.07 | 17.07 | 15.44 | 16.00 | 16.00 | 0.25% | 20,689 |
| Jul 18, 2024 | 16.13 | 17.25 | 15.14 | 15.96 | 15.96 | -5.00% | 74,180 |
| Jul 17, 2024 | 16.44 | 18.76 | 16.44 | 16.80 | 16.80 | -1.66% | 46,984 |
| Jul 16, 2024 | 16.28 | 17.92 | 15.80 | 17.08 | 17.08 | 8.13% | 36,621 |
| Jul 15, 2024 | 17.00 | 17.20 | 14.76 | 15.80 | 15.80 | 1.46% | 41,728 |
| Jul 12, 2024 | 14.48 | 15.81 | 14.27 | 15.57 | 15.57 | 5.59% | 39,362 |
| Jul 11, 2024 | 12.42 | 14.80 | 12.42 | 14.75 | 14.75 | 16.90% | 40,414 |
| Jul 10, 2024 | 11.32 | 12.75 | 11.31 | 12.62 | 12.62 | 10.01% | 31,932 |
| Jul 9, 2024 | 11.90 | 12.21 | 11.28 | 11.47 | 11.47 | -3.69% | 25,712 |
| Jul 8, 2024 | 12.68 | 13.04 | 11.07 | 11.91 | 11.91 | 4.64% | 67,246 |
| Jul 5, 2024 | 11.09 | 11.93 | 10.85 | 11.38 | 11.38 | 3.87% | 37,725 |
| Jul 3, 2024 | 11.22 | 11.64 | 10.52 | 10.96 | 10.96 | -2.42% | 33,577 |
| Jul 2, 2024 | 12.80 | 13.28 | 10.66 | 11.23 | 11.23 | -10.89% | 201,497 |
| Jul 1, 2024 | 16.48 | 17.20 | 12.60 | 12.60 | 12.60 | -18.90% | 136,342 |
| Jun 28, 2024 | 16.40 | 16.88 | 15.20 | 15.54 | 15.54 | -7.79% | 1,227,300 |
| Jun 27, 2024 | 16.09 | 18.10 | 15.08 | 16.85 | 16.85 | 1.32% | 99,562 |
| Jun 26, 2024 | 15.20 | 18.51 | 15.04 | 16.63 | 16.63 | 16.28% | 153,530 |
| Jun 25, 2024 | 14.32 | 15.02 | 13.13 | 14.30 | 14.30 | -2.96% | 134,886 |
| Jun 24, 2024 | 14.04 | 15.86 | 14.04 | 14.74 | 14.74 | 0.52% | 113,009 |
| Jun 21, 2024 | 15.47 | 16.40 | 14.40 | 14.66 | 14.66 | -4.31% | 192,122 |
| Jun 20, 2024 | 15.08 | 15.84 | 14.00 | 15.32 | 15.32 | 0.26% | 96,863 |
| Jun 18, 2024 | 15.99 | 16.15 | 15.20 | 15.28 | 15.28 | -4.28% | 90,192 |
| Jun 17, 2024 | 16.80 | 17.57 | 15.22 | 15.96 | 15.96 | -8.27% | 62,451 |
| Jun 14, 2024 | 17.11 | 17.91 | 16.74 | 17.40 | 17.40 | -2.31% | 33,938 |
| Jun 13, 2024 | 18.40 | 19.73 | 16.77 | 17.82 | 17.82 | -5.17% | 56,980 |
| Jun 12, 2024 | 19.34 | 21.08 | 17.88 | 18.79 | 18.79 | 1.64% | 81,215 |
| Jun 11, 2024 | 17.87 | 19.11 | 16.81 | 18.48 | 18.48 | 3.01% | 65,807 |
| Jun 10, 2024 | 16.32 | 18.00 | 14.80 | 17.94 | 17.94 | 8.91% | 77,536 |
| Jun 7, 2024 | 17.27 | 17.98 | 16.23 | 16.48 | 16.48 | -6.70% | 52,010 |
| Jun 6, 2024 | 17.39 | 17.91 | 16.37 | 17.66 | 17.66 | 1.47% | 88,734 |
| Jun 5, 2024 | 19.19 | 19.42 | 16.93 | 17.40 | 17.40 | -7.64% | 79,631 |
| Jun 4, 2024 | 20.09 | 21.02 | 18.62 | 18.84 | 18.84 | -6.68% | 47,764 |
| Jun 3, 2024 | 21.83 | 22.40 | 19.69 | 20.19 | 20.19 | -5.98% | 59,912 |
| May 31, 2024 | 21.87 | 22.27 | 20.80 | 21.48 | 21.48 | -0.59% | 64,583 |
| May 30, 2024 | 23.68 | 23.68 | 21.34 | 21.60 | 21.60 | -6.98% | 40,379 |
| May 29, 2024 | 23.64 | 23.87 | 22.00 | 23.22 | 23.22 | -3.52% | 58,171 |
| May 28, 2024 | 26.60 | 28.89 | 24.00 | 24.07 | 24.07 | -12.39% | 77,462 |
| May 24, 2024 | 23.20 | 27.58 | 23.00 | 27.48 | 27.48 | 22.31% | 81,089 |
| May 23, 2024 | 26.40 | 26.80 | 22.07 | 22.46 | 22.46 | -14.92% | 70,760 |
| May 22, 2024 | 21.60 | 28.00 | 21.48 | 26.40 | 26.40 | 21.50% | 136,774 |
| May 21, 2024 | 22.40 | 23.50 | 20.41 | 21.73 | 21.73 | -0.51% | 66,364 |
| May 20, 2024 | 23.60 | 23.93 | 21.30 | 21.84 | 21.84 | -7.33% | 47,060 |
| May 17, 2024 | 24.30 | 24.30 | 22.82 | 23.57 | 23.57 | -1.36% | 41,895 |
| May 16, 2024 | 24.71 | 25.20 | 22.57 | 23.90 | 23.90 | -5.01% | 51,147 |
| May 15, 2024 | 25.20 | 26.33 | 23.68 | 25.16 | 25.16 | 11.47% | 63,072 |
| May 14, 2024 | 26.32 | 28.29 | 22.00 | 22.57 | 22.57 | -11.79% | 79,343 |
| May 13, 2024 | 28.38 | 30.62 | 25.39 | 25.58 | 25.58 | -9.43% | 32,715 |
| May 10, 2024 | 27.24 | 29.50 | 26.35 | 28.25 | 28.25 | -2.05% | 156,556 |
| May 9, 2024 | 24.05 | 31.01 | 24.00 | 28.84 | 28.84 | 18.74% | 183,054 |
| May 8, 2024 | 22.52 | 25.06 | 22.20 | 24.29 | 24.29 | -6.60% | 92,548 |
| May 7, 2024 | 26.71 | 26.80 | 25.60 | 26.00 | 26.00 | -2.46% | 34,136 |
| May 6, 2024 | 26.17 | 27.29 | 25.60 | 26.66 | 26.66 | 1.86% | 31,175 |
| May 3, 2024 | 26.74 | 28.00 | 25.87 | 26.17 | 26.17 | -1.71% | 17,837 |