MultiPlan Corporation (MPLN)
NYSE: MPLN · Real-Time Price · USD
6.94
-0.08 (-1.14%)
Nov 22, 2024, 4:00 PM EST - Market closed
MultiPlan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 7.08 | 7.20 | 6.57 | 6.94 | 6.94 | -1.14% | 53,461 |
| Nov 21, 2024 | 6.50 | 7.05 | 6.12 | 7.02 | 7.02 | 8.84% | 83,486 |
| Nov 20, 2024 | 5.51 | 6.49 | 5.39 | 6.45 | 6.45 | 23.80% | 140,419 |
| Nov 19, 2024 | 5.79 | 5.96 | 4.80 | 5.21 | 5.21 | -12.14% | 195,146 |
| Nov 18, 2024 | 6.31 | 6.44 | 5.90 | 5.93 | 5.93 | -4.05% | 87,467 |
| Nov 15, 2024 | 6.97 | 6.97 | 6.00 | 6.18 | 6.18 | -12.59% | 169,266 |
| Nov 14, 2024 | 8.27 | 8.27 | 7.04 | 7.07 | 7.07 | -14.09% | 86,375 |
| Nov 13, 2024 | 8.60 | 8.88 | 8.07 | 8.23 | 8.23 | -5.62% | 27,645 |
| Nov 12, 2024 | 8.26 | 9.15 | 8.26 | 8.72 | 8.72 | 2.59% | 175,270 |
| Nov 11, 2024 | 8.38 | 8.78 | 8.38 | 8.50 | 8.50 | - | 59,120 |
| Nov 8, 2024 | 8.81 | 9.14 | 8.31 | 8.50 | 8.50 | -3.63% | 104,819 |
| Nov 7, 2024 | 8.24 | 9.21 | 8.11 | 8.82 | 8.82 | 7.17% | 78,463 |
| Nov 6, 2024 | 9.17 | 9.17 | 7.61 | 8.23 | 8.23 | -2.60% | 118,585 |
| Nov 5, 2024 | 8.26 | 8.58 | 8.01 | 8.45 | 8.45 | -3.98% | 52,774 |
| Nov 4, 2024 | 9.02 | 9.09 | 8.27 | 8.80 | 8.80 | -3.93% | 44,997 |
| Nov 1, 2024 | 8.93 | 9.27 | 8.84 | 9.16 | 9.16 | 2.23% | 16,810 |
| Oct 31, 2024 | 9.22 | 9.22 | 8.22 | 8.96 | 8.96 | -2.61% | 58,326 |
| Oct 30, 2024 | 9.78 | 10.32 | 9.06 | 9.20 | 9.20 | -7.91% | 53,713 |
| Oct 29, 2024 | 10.13 | 10.19 | 9.76 | 9.99 | 9.99 | -2.15% | 26,767 |
| Oct 28, 2024 | 9.70 | 10.50 | 9.53 | 10.21 | 10.21 | 5.37% | 67,986 |
| Oct 25, 2024 | 9.88 | 9.98 | 9.50 | 9.69 | 9.69 | -1.12% | 28,380 |
| Oct 24, 2024 | 10.08 | 10.10 | 9.08 | 9.80 | 9.80 | -2.29% | 77,815 |
| Oct 23, 2024 | 10.98 | 11.07 | 10.02 | 10.03 | 10.03 | -8.90% | 25,670 |
| Oct 22, 2024 | 11.02 | 11.10 | 10.07 | 11.01 | 11.01 | -0.09% | 40,738 |
| Oct 21, 2024 | 11.55 | 11.78 | 10.82 | 11.02 | 11.02 | -5.65% | 26,963 |
| Oct 18, 2024 | 11.90 | 12.14 | 11.34 | 11.68 | 11.68 | -3.55% | 20,001 |
| Oct 17, 2024 | 11.20 | 12.40 | 11.00 | 12.11 | 12.11 | 9.59% | 76,194 |
| Oct 16, 2024 | 10.42 | 11.18 | 10.27 | 11.05 | 11.05 | 7.28% | 21,835 |
| Oct 15, 2024 | 10.43 | 10.43 | 10.05 | 10.30 | 10.30 | -1.81% | 19,633 |
| Oct 14, 2024 | 10.65 | 10.65 | 9.90 | 10.49 | 10.49 | -0.76% | 18,742 |
| Oct 11, 2024 | 10.30 | 10.96 | 10.04 | 10.57 | 10.57 | 2.52% | 23,496 |
| Oct 10, 2024 | 9.65 | 10.41 | 9.44 | 10.31 | 10.31 | 4.56% | 44,254 |
| Oct 9, 2024 | 10.83 | 12.05 | 9.79 | 9.86 | 9.86 | -7.94% | 161,683 |
| Oct 8, 2024 | 9.27 | 10.76 | 9.13 | 10.71 | 10.71 | 17.31% | 73,127 |
| Oct 7, 2024 | 8.89 | 9.24 | 8.55 | 9.13 | 9.13 | 1.44% | 57,533 |
| Oct 4, 2024 | 8.11 | 9.26 | 7.91 | 9.00 | 9.00 | 12.78% | 73,834 |
| Oct 3, 2024 | 7.63 | 8.24 | 7.50 | 7.98 | 7.98 | 2.44% | 85,568 |
| Oct 2, 2024 | 7.98 | 8.29 | 7.66 | 7.79 | 7.79 | -3.95% | 71,701 |
| Oct 1, 2024 | 7.64 | 8.49 | 7.18 | 8.11 | 8.11 | 6.15% | 112,381 |
| Sep 30, 2024 | 7.23 | 7.78 | 7.06 | 7.64 | 7.64 | 4.37% | 84,316 |
| Sep 27, 2024 | 7.88 | 8.21 | 6.91 | 7.32 | 7.32 | -6.99% | 180,714 |
| Sep 26, 2024 | 7.36 | 8.00 | 6.60 | 7.87 | 7.87 | 9.00% | 171,069 |
| 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 |