MultiPlan Corporation (MPLN)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 22, 2024 | 0.6650 | 0.6830 | 0.5500 | 0.5530 | 0.5530 | 5,533,600 |
| Apr 19, 2024 | 0.7310 | 0.7720 | 0.6430 | 0.6500 | 0.6500 | 2,174,300 |
| Apr 18, 2024 | 0.7240 | 0.7720 | 0.7110 | 0.7370 | 0.7370 | 1,975,900 |
| Apr 17, 2024 | 0.7300 | 0.7510 | 0.7130 | 0.7250 | 0.7250 | 1,425,500 |
| Apr 16, 2024 | 0.7700 | 0.7700 | 0.7010 | 0.7290 | 0.7290 | 1,465,500 |
| Apr 15, 2024 | 0.7760 | 0.8010 | 0.7400 | 0.7700 | 0.7700 | 1,986,600 |
| Apr 12, 2024 | 0.7910 | 0.8170 | 0.7570 | 0.7880 | 0.7880 | 1,048,200 |
| Apr 11, 2024 | 0.8180 | 0.8400 | 0.7890 | 0.8080 | 0.8080 | 976,300 |
| Apr 10, 2024 | 0.7720 | 0.8090 | 0.7720 | 0.8020 | 0.8020 | 1,870,200 |
| Apr 09, 2024 | 0.8540 | 0.8890 | 0.8040 | 0.8290 | 0.8290 | 961,100 |
| Apr 08, 2024 | 0.8590 | 0.8990 | 0.8420 | 0.8500 | 0.8500 | 1,195,800 |
| Apr 05, 2024 | 0.8010 | 0.8580 | 0.7860 | 0.8390 | 0.8390 | 1,243,600 |
| Apr 04, 2024 | 0.8200 | 0.8900 | 0.7880 | 0.8260 | 0.8260 | 1,285,400 |
| Apr 03, 2024 | 0.8000 | 0.8280 | 0.7870 | 0.8000 | 0.8000 | 1,455,000 |
| Apr 02, 2024 | 0.7630 | 0.8080 | 0.7500 | 0.8060 | 0.8060 | 1,138,400 |
| Apr 01, 2024 | 0.7750 | 0.8200 | 0.7440 | 0.8030 | 0.8030 | 1,535,800 |
| Mar 28, 2024 | 0.8510 | 0.8800 | 0.7900 | 0.8110 | 0.8110 | 1,871,900 |
| Mar 27, 2024 | 0.7880 | 0.8490 | 0.7600 | 0.8440 | 0.8440 | 1,815,600 |
| Mar 26, 2024 | 0.8100 | 0.8160 | 0.7120 | 0.7560 | 0.7560 | 2,642,700 |
| Mar 25, 2024 | 0.9200 | 0.9390 | 0.7970 | 0.8130 | 0.8130 | 1,543,800 |
| Mar 22, 2024 | 0.8790 | 0.9400 | 0.8510 | 0.9060 | 0.9060 | 1,601,400 |
| Mar 21, 2024 | 0.8100 | 0.9060 | 0.8050 | 0.8610 | 0.8610 | 2,589,400 |
| Mar 20, 2024 | 0.7260 | 0.8120 | 0.7170 | 0.8100 | 0.8100 | 2,660,100 |
| Mar 19, 2024 | 0.6730 | 0.7520 | 0.6700 | 0.7300 | 0.7300 | 3,020,200 |
| Mar 18, 2024 | 0.7500 | 0.7660 | 0.6610 | 0.6750 | 0.6750 | 4,721,400 |
| Mar 15, 2024 | 0.7640 | 0.8000 | 0.6960 | 0.7100 | 0.7100 | 7,667,400 |
| Mar 14, 2024 | 0.8400 | 0.8490 | 0.7690 | 0.7780 | 0.7780 | 1,933,100 |
| Mar 13, 2024 | 0.8300 | 0.8680 | 0.8200 | 0.8200 | 0.8200 | 1,889,000 |
| Mar 12, 2024 | 0.8430 | 0.8690 | 0.8000 | 0.8180 | 0.8180 | 3,520,100 |
| Mar 11, 2024 | 0.9200 | 0.9380 | 0.8110 | 0.8360 | 0.8360 | 1,455,900 |
| Mar 08, 2024 | 0.9200 | 0.9620 | 0.8930 | 0.9020 | 0.9020 | 1,135,700 |
| Mar 07, 2024 | 0.9890 | 1.0200 | 0.8910 | 0.9000 | 0.9000 | 2,313,800 |
| Mar 06, 2024 | 1.0000 | 1.0100 | 0.9500 | 0.9600 | 0.9600 | 3,033,900 |
| Mar 05, 2024 | 1.0800 | 1.0800 | 0.9700 | 0.9700 | 0.9700 | 958,800 |
| Mar 04, 2024 | 1.0900 | 1.1350 | 1.0600 | 1.0900 | 1.0900 | 1,121,400 |
| Mar 01, 2024 | 1.1300 | 1.1500 | 1.0800 | 1.1100 | 1.1100 | 1,215,100 |
| Feb 29, 2024 | 1.1100 | 1.1400 | 1.1000 | 1.1200 | 1.1200 | 995,700 |
| Feb 28, 2024 | 1.1400 | 1.1800 | 1.0700 | 1.1200 | 1.1200 | 1,594,900 |
| Feb 27, 2024 | 1.1900 | 1.2200 | 1.1700 | 1.1900 | 1.1900 | 932,500 |
| Feb 26, 2024 | 1.1100 | 1.1900 | 1.1100 | 1.1700 | 1.1700 | 670,300 |
| Feb 23, 2024 | 1.1200 | 1.1500 | 1.1000 | 1.1100 | 1.1100 | 916,100 |
| Feb 22, 2024 | 1.1400 | 1.1400 | 1.1100 | 1.1300 | 1.1300 | 1,100,900 |
| Feb 21, 2024 | 1.1600 | 1.1600 | 1.0900 | 1.1100 | 1.1100 | 945,700 |
| Feb 20, 2024 | 1.2200 | 1.2500 | 1.1600 | 1.1700 | 1.1700 | 2,133,500 |
| Feb 16, 2024 | 1.3400 | 1.3400 | 1.2200 | 1.2300 | 1.2300 | 1,663,200 |
| Feb 15, 2024 | 1.2000 | 1.3300 | 1.1950 | 1.3300 | 1.3300 | 1,474,600 |
| Feb 14, 2024 | 1.1000 | 1.2250 | 1.1000 | 1.1800 | 1.1800 | 2,570,100 |
| Feb 13, 2024 | 1.0900 | 1.1170 | 1.0600 | 1.0900 | 1.0900 | 2,249,100 |
| Feb 12, 2024 | 1.1500 | 1.2350 | 1.1400 | 1.1400 | 1.1400 | 1,627,300 |
| Feb 09, 2024 | 1.0800 | 1.1600 | 1.0750 | 1.1100 | 1.1100 | 1,203,100 |
| Feb 08, 2024 | 1.0600 | 1.1800 | 1.0550 | 1.0900 | 1.0900 | 1,267,300 |
| Feb 07, 2024 | 1.0800 | 1.0950 | 1.0400 | 1.0500 | 1.0500 | 785,500 |
| Feb 06, 2024 | 1.0000 | 1.0900 | 1.0000 | 1.0800 | 1.0800 | 958,900 |
| Feb 05, 2024 | 1.0300 | 1.0400 | 1.0000 | 1.0200 | 1.0200 | 885,600 |
| Feb 02, 2024 | 1.0400 | 1.0700 | 1.0200 | 1.0300 | 1.0300 | 923,800 |
| Feb 01, 2024 | 1.0100 | 1.0900 | 1.0100 | 1.0500 | 1.0500 | 1,226,800 |
| Jan 31, 2024 | 1.0400 | 1.0900 | 1.0100 | 1.0100 | 1.0100 | 889,700 |
| Jan 30, 2024 | 1.0500 | 1.0800 | 1.0200 | 1.0300 | 1.0300 | 588,800 |
| Jan 29, 2024 | 1.0400 | 1.0900 | 1.0150 | 1.0800 | 1.0800 | 773,100 |
| Jan 26, 2024 | 1.0800 | 1.0800 | 1.0300 | 1.0400 | 1.0400 | 655,000 |
| Jan 25, 2024 | 1.0700 | 1.0700 | 1.0000 | 1.0200 | 1.0200 | 980,700 |
| Jan 24, 2024 | 1.1000 | 1.1150 | 1.0100 | 1.0200 | 1.0200 | 780,800 |
| Jan 23, 2024 | 1.1200 | 1.1200 | 1.0600 | 1.0700 | 1.0700 | 670,900 |
| Jan 22, 2024 | 1.0800 | 1.1500 | 1.0800 | 1.1000 | 1.1000 | 1,001,000 |
| Jan 19, 2024 | 1.1200 | 1.1200 | 1.0440 | 1.0800 | 1.0800 | 1,383,100 |
| Jan 18, 2024 | 1.1200 | 1.1350 | 1.0800 | 1.0900 | 1.0900 | 973,500 |
| Jan 17, 2024 | 1.1500 | 1.1850 | 1.1300 | 1.1400 | 1.1400 | 797,500 |
| Jan 16, 2024 | 1.2200 | 1.2350 | 1.1700 | 1.1900 | 1.1900 | 693,900 |
| Jan 12, 2024 | 1.3100 | 1.3150 | 1.2300 | 1.2500 | 1.2500 | 905,600 |
| Jan 11, 2024 | 1.2700 | 1.2900 | 1.2200 | 1.2600 | 1.2600 | 700,500 |
| Jan 10, 2024 | 1.2000 | 1.3000 | 1.1800 | 1.2600 | 1.2600 | 835,000 |
| Jan 09, 2024 | 1.3000 | 1.3300 | 1.2400 | 1.2500 | 1.2500 | 1,008,200 |
| Jan 08, 2024 | 1.2800 | 1.3400 | 1.2300 | 1.3200 | 1.3200 | 1,397,500 |
| Jan 05, 2024 | 1.3300 | 1.3300 | 1.2800 | 1.2800 | 1.2800 | 516,400 |
| Jan 04, 2024 | 1.3400 | 1.3500 | 1.2700 | 1.3200 | 1.3200 | 828,300 |
| Jan 03, 2024 | 1.3500 | 1.4600 | 1.3300 | 1.4200 | 1.4200 | 1,225,600 |
| Jan 02, 2024 | 1.4100 | 1.4400 | 1.2900 | 1.3700 | 1.3700 | 1,571,700 |
| Dec 29, 2023 | 1.6400 | 1.6450 | 1.4400 | 1.4400 | 1.4400 | 1,596,700 |
| Dec 28, 2023 | 1.7000 | 1.7300 | 1.6200 | 1.6400 | 1.6400 | 1,346,500 |
| Dec 27, 2023 | 1.7000 | 1.7100 | 1.6500 | 1.7000 | 1.7000 | 831,700 |
| Dec 26, 2023 | 1.7100 | 1.7100 | 1.6500 | 1.7000 | 1.7000 | 785,000 |
| Dec 22, 2023 | 1.7100 | 1.7100 | 1.6500 | 1.7000 | 1.7000 | 823,000 |
| Dec 21, 2023 | 1.6400 | 1.7150 | 1.6200 | 1.7000 | 1.7000 | 1,121,700 |
| Dec 20, 2023 | 1.6000 | 1.7050 | 1.5500 | 1.6100 | 1.6100 | 1,269,300 |
| Dec 19, 2023 | 1.5600 | 1.6000 | 1.5500 | 1.5800 | 1.5800 | 1,028,000 |
| Dec 18, 2023 | 1.5300 | 1.5900 | 1.5100 | 1.5500 | 1.5500 | 921,800 |
| Dec 15, 2023 | 1.6300 | 1.6900 | 1.4950 | 1.5500 | 1.5500 | 2,924,200 |
| Dec 14, 2023 | 1.4200 | 1.6200 | 1.4200 | 1.5900 | 1.5900 | 1,622,000 |
| Dec 13, 2023 | 1.3000 | 1.4000 | 1.2800 | 1.3800 | 1.3800 | 2,065,700 |
| Dec 12, 2023 | 1.2700 | 1.3100 | 1.2400 | 1.3100 | 1.3100 | 723,600 |
| Dec 11, 2023 | 1.3100 | 1.3250 | 1.2500 | 1.2700 | 1.2700 | 1,089,300 |
| Dec 08, 2023 | 1.3100 | 1.3400 | 1.2800 | 1.2900 | 1.2900 | 774,900 |
| Dec 07, 2023 | 1.3100 | 1.3300 | 1.2850 | 1.3200 | 1.3200 | 718,100 |
| Dec 06, 2023 | 1.2900 | 1.3450 | 1.2550 | 1.2900 | 1.2900 | 1,222,300 |
| Dec 05, 2023 | 1.3700 | 1.3700 | 1.2900 | 1.2900 | 1.2900 | 825,800 |
| Dec 04, 2023 | 1.3600 | 1.4000 | 1.3300 | 1.3500 | 1.3500 | 573,200 |
| Dec 01, 2023 | 1.3000 | 1.3500 | 1.2500 | 1.3300 | 1.3300 | 1,462,000 |
| Nov 30, 2023 | 1.3000 | 1.3000 | 1.2700 | 1.3000 | 1.3000 | 860,900 |
| Nov 29, 2023 | 1.2800 | 1.3050 | 1.2700 | 1.2900 | 1.2900 | 889,900 |
| Nov 28, 2023 | 1.3300 | 1.3300 | 1.2500 | 1.2500 | 1.2500 | 1,448,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.