Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Multiplan Corp (NY: MPLN )

8.500 -0.320 (-3.63%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 08, 2024 8.810 9.140 8.310 8.500 104,819 -0.32(-3.63%)
Nov 07, 2024 8.240 9.210 8.108 8.820 78,461 +0.59(+7.17%)
Nov 06, 2024 9.170 9.170 7.610 8.230 118,585 -0.22(-2.60%)
Nov 05, 2024 8.260 8.575 8.010 8.450 52,774 -0.35(-3.98%)
Nov 04, 2024 9.020 9.090 8.269 8.800 44,696 -0.36(-3.93%)
Nov 01, 2024 8.930 9.270 8.840 9.160 16,810 +0.20(+2.23%)
Oct 31, 2024 9.220 9.220 8.220 8.960 58,326 -0.24(-2.61%)
Oct 30, 2024 9.780 10.32 9.060 9.200 53,713 -0.79(-7.91%)
Oct 29, 2024 10.13 10.19 9.755 9.990 26,767 -0.22(-2.15%)
Oct 28, 2024 9.700 10.50 9.530 10.21 67,986 +0.52(+5.37%)
Oct 25, 2024 9.880 9.978 9.500 9.690 28,380 -0.11(-1.12%)
Oct 24, 2024 10.08 10.10 9.080 9.800 77,815 -0.23(-2.29%)
Oct 23, 2024 10.98 11.07 10.02 10.03 25,670 -0.98(-8.90%)
Oct 22, 2024 11.02 11.10 10.07 11.01 40,738 -0.01(-0.09%)
Oct 21, 2024 11.55 11.78 10.82 11.02 26,963 -0.66(-5.65%)
Oct 18, 2024 11.90 12.14 11.34 11.68 20,001 -0.43(-3.55%)
Oct 17, 2024 11.20 12.40 11.00 12.11 76,174 +1.06(+9.59%)
Oct 16, 2024 10.42 11.18 10.27 11.05 21,830 +0.75(+7.28%)
Oct 15, 2024 10.43 10.43 10.05 10.30 19,633 -0.19(-1.81%)
Oct 14, 2024 10.65 10.65 9.900 10.49 18,742 -0.08(-0.76%)
Oct 11, 2024 10.30 10.96 10.04 10.57 23,496 +0.26(+2.52%)
Oct 10, 2024 9.650 10.41 9.438 10.31 44,254 +0.45(+4.56%)
Oct 09, 2024 10.83 12.04 9.790 9.860 161,683 -0.85(-7.94%)
Oct 08, 2024 9.270 10.76 9.130 10.71 73,077 +1.58(+17.31%)
Oct 07, 2024 8.890 9.240 8.550 9.130 57,533 +0.13(+1.44%)
Oct 04, 2024 8.110 9.260 7.910 9.000 73,834 +1.02(+12.78%)
Oct 03, 2024 7.630 8.240 7.500 7.980 85,558 +0.19(+2.44%)
Oct 02, 2024 7.980 8.286 7.660 7.790 71,701 -0.32(-3.95%)
Oct 01, 2024 7.640 8.490 7.180 8.110 112,381 +0.47(+6.15%)
Sep 30, 2024 7.230 7.780 7.060 7.640 84,316 +0.32(+4.37%)
Sep 27, 2024 7.880 8.210 6.910 7.320 180,714 -0.55(-6.99%)
Sep 26, 2024 7.360 8.000 6.595 7.870 171,067 +0.65(+9.00%)
Sep 25, 2024 7.150 7.700 7.000 7.220 163,338 -0.17(-2.30%)
Sep 24, 2024 8.710 8.710 6.350 7.390 483,611 -1.56(-17.43%)
Sep 23, 2024 6.360 9.350 6.360 8.950 336,845 +1.43(+18.95%)
Sep 20, 2024 8.400 8.712 7.456 7.524 234,828 -0.97(-11.40%)
Sep 19, 2024 9.600 9.984 8.404 8.492 80,126 -0.92(-9.77%)
Sep 18, 2024 10.97 10.97 9.408 9.412 83,867 -0.99(-9.50%)
Sep 17, 2024 9.600 10.51 9.040 10.40 34,170 +0.92(+9.70%)
Sep 16, 2024 9.736 9.980 9.404 9.480 28,750 +0.32(+3.49%)
Sep 13, 2024 8.772 9.400 8.556 9.160 23,988 +0.36(+4.09%)
Sep 12, 2024 8.800 9.068 8.480 8.800 34,509 +0.10(+1.10%)
Sep 11, 2024 6.920 8.800 6.920 8.704 108,834 -0.90(-9.33%)
Sep 10, 2024 9.604 10.44 9.280 9.600 44,230 -0.30(-3.03%)
Sep 09, 2024 9.628 10.19 9.600 9.900 27,070 +0.14(+1.43%)
Sep 06, 2024 9.416 10.28 9.000 9.760 39,750 -0.24(-2.40%)
Sep 05, 2024 9.600 10.38 9.600 10.00 25,971 +0.20(+2.04%)
Sep 04, 2024 9.304 10.17 9.248 9.800 30,680 +0.36(+3.86%)
Sep 03, 2024 9.680 10.56 9.240 9.436 45,416 +0.04(+0.38%)
Aug 30, 2024 10.44 10.69 9.120 9.400 135,768 -0.61(-6.11%)
Aug 29, 2024 10.00 10.39 9.368 10.01 37,425 +0.79(+8.54%)
Aug 28, 2024 10.02 10.28 8.964 9.224 51,078 -0.78(-7.83%)
Aug 27, 2024 10.26 11.00 9.960 10.01 44,173 -0.52(-4.94%)
Aug 26, 2024 12.14 14.00 10.00 10.53 100,059 +0.34(+3.30%)
Aug 23, 2024 10.80 11.02 9.400 10.19 37,130 +0.19(+1.92%)
Aug 22, 2024 10.80 10.80 9.812 10.00 19,763 -0.70(-6.54%)
Aug 21, 2024 9.980 10.72 8.932 10.70 53,083 +1.10(+11.46%)
Aug 20, 2024 9.324 10.12 8.880 9.600 43,725 -0.40(-4.00%)
Aug 19, 2024 9.600 10.14 9.440 10.00 29,465 +0.47(+4.95%)
Aug 16, 2024 9.876 9.884 9.448 9.528 39,646 +0.09(+0.93%)
Aug 15, 2024 9.600 10.58 9.428 9.440 51,430 +0.05(+0.51%)
Aug 14, 2024 9.416 9.640 8.964 9.392 53,922 +0.08(+0.82%)
Aug 13, 2024 9.680 10.80 9.316 9.316 35,793 -0.28(-2.96%)
Aug 12, 2024 10.80 10.80 9.472 9.600 50,604 -0.60(-5.88%)
Aug 09, 2024 11.20 11.31 10.20 10.20 53,731 -0.97(-8.67%)
Aug 08, 2024 13.71 13.72 10.96 11.17 46,156 -0.11(-0.99%)
Aug 07, 2024 16.00 16.59 11.12 11.28 75,970 -4.87(-30.15%)
Aug 06, 2024 12.30 17.20 11.00 16.15 76,717 +4.94(+44.13%)
Aug 05, 2024 12.42 12.76 10.96 11.20 36,089 -2.50(-18.22%)
Aug 02, 2024 14.40 14.68 12.64 13.70 23,815 -0.70(-4.86%)
Aug 01, 2024 16.00 16.93 13.80 14.40 41,089 -3.60(-20.02%)
Jul 31, 2024 18.01 18.69 17.38 18.00 14,444 -0.00(-0.02%)
Jul 30, 2024 19.31 20.00 17.27 18.01 26,556 -1.39(-7.18%)
Jul 29, 2024 18.84 20.35 18.84 19.40 20,293 +0.20(+1.02%)
Jul 26, 2024 18.80 20.43 18.63 19.20 17,355 +0.80(+4.37%)
Jul 25, 2024 17.60 19.47 17.42 18.40 22,786 +0.95(+5.43%)
Jul 24, 2024 17.37 18.72 17.37 17.45 20,467 -0.45(-2.52%)
Jul 23, 2024 17.20 18.40 16.80 17.90 24,156 +0.48(+2.73%)
Jul 22, 2024 13.12 17.61 12.60 17.43 23,886 +1.43(+8.93%)
Jul 19, 2024 17.07 17.07 15.44 16.00 20,689 +0.04(+0.25%)
Jul 18, 2024 16.13 17.25 15.14 15.96 74,175 -0.84(-5.00%)
Jul 17, 2024 16.40 18.76 16.44 16.80 46,982 -0.28(-1.66%)
Jul 16, 2024 16.28 17.92 15.80 17.08 36,613 +1.28(+8.13%)
Jul 15, 2024 17.00 17.20 14.76 15.80 41,726 +0.23(+1.46%)
Jul 12, 2024 14.48 15.81 14.27 15.57 39,362 +0.82(+5.59%)
Jul 11, 2024 12.42 14.80 12.42 14.75 40,411 +2.13(+16.90%)
Jul 10, 2024 11.32 12.75 11.31 12.62 31,782 +1.15(+10.01%)
Jul 09, 2024 11.90 12.21 11.28 11.47 25,712 -0.44(-3.69%)
Jul 08, 2024 12.68 13.04 11.07 11.91 67,166 +0.53(+4.64%)
Jul 05, 2024 11.09 11.93 10.85 11.38 37,725 +0.42(+3.87%)
Jul 03, 2024 11.22 11.64 10.52 10.96 33,577 -0.27(-2.42%)
Jul 02, 2024 12.80 13.28 10.66 11.23 201,405 -1.37(-10.89%)
Jul 01, 2024 16.48 17.20 12.60 12.60 136,332 -2.94(-18.90%)
Jun 28, 2024 16.40 16.88 15.20 15.54 1,227,301 -1.31(-7.79%)
Jun 27, 2024 16.09 18.10 15.08 16.85 99,562 +0.22(+1.32%)
Jun 26, 2024 15.20 18.51 15.04 16.63 153,530 +2.33(+16.28%)
Jun 25, 2024 14.32 15.02 13.13 14.30 134,885 -0.44(-2.96%)
Jun 24, 2024 14.04 15.86 14.04 14.74 113,009 +0.08(+0.52%)
Jun 21, 2024 15.47 16.40 14.40 14.66 192,122 -0.66(-4.31%)
Jun 20, 2024 15.08 15.84 14.00 15.32 96,863 +0.04(+0.26%)
Jun 18, 2024 15.99 16.15 15.20 15.28 90,192 -0.68(-4.28%)
Jun 17, 2024 16.80 17.57 15.22 15.96 62,439 -1.44(-8.27%)
Jun 14, 2024 17.11 17.91 16.74 17.40 33,938 -0.41(-2.31%)
Jun 13, 2024 18.40 19.73 16.77 17.82 56,955 -0.97(-5.17%)
Jun 12, 2024 19.34 21.08 17.88 18.79 81,215 +0.30(+1.64%)
Jun 11, 2024 17.87 19.11 16.81 18.48 65,807 +0.54(+3.01%)
Jun 10, 2024 16.32 18.00 14.80 17.94 77,499 +1.47(+8.91%)
Jun 07, 2024 17.27 17.98 16.23 16.48 52,010 -1.18(-6.70%)
Jun 06, 2024 17.39 17.91 16.37 17.66 88,734 +0.26(+1.47%)
Jun 05, 2024 19.19 19.42 16.93 17.40 79,631 -1.44(-7.64%)
Jun 04, 2024 20.09 21.02 18.62 18.84 47,764 -1.35(-6.68%)
Jun 03, 2024 21.83 22.40 19.69 20.19 59,910 -1.28(-5.98%)
May 31, 2024 21.87 22.27 20.80 21.48 64,583 -0.13(-0.59%)
May 30, 2024 23.68 23.68 21.34 21.60 40,379 -1.62(-6.98%)
May 29, 2024 23.64 23.87 22.00 23.22 58,169 -0.85(-3.52%)
May 28, 2024 26.60 28.89 24.00 24.07 77,334 -3.40(-12.39%)
May 24, 2024 23.20 27.58 23.00 27.48 81,089 +5.01(+22.31%)
May 23, 2024 26.40 26.80 22.07 22.46 70,734 -3.94(-14.92%)
May 22, 2024 21.60 28.00 21.48 26.40 136,765 +4.67(+21.50%)
May 21, 2024 22.40 23.50 20.41 21.73 66,363 -0.11(-0.51%)
May 20, 2024 23.60 23.93 21.30 21.84 47,060 -1.73(-7.33%)
May 17, 2024 24.30 24.30 22.82 23.57 41,895 -0.32(-1.36%)
May 16, 2024 24.71 25.20 22.58 23.90 51,147 -1.26(-5.01%)
May 15, 2024 25.20 26.33 23.68 25.16 63,072 +2.59(+11.47%)
May 14, 2024 26.32 28.29 22.00 22.57 79,342 -3.02(-11.79%)
May 13, 2024 28.38 30.62 25.39 25.58 32,715 -2.66(-9.43%)
May 10, 2024 27.24 29.50 26.35 28.25 156,556 -0.59(-2.05%)
May 09, 2024 24.05 31.01 24.00 28.84 183,054 +4.55(+18.74%)
May 08, 2024 22.52 25.06 22.20 24.29 92,548 -1.72(-6.60%)
May 07, 2024 26.71 26.80 25.60 26.00 34,106 -0.66(-2.46%)
May 06, 2024 26.17 27.29 25.60 26.66 31,175 +0.49(+1.86%)
May 03, 2024 26.74 28.00 25.87 26.17 17,837 -0.46(-1.71%)
May 02, 2024 25.60 27.15 25.60 26.63 30,084 +0.96(+3.72%)
May 01, 2024 25.22 27.51 24.94 25.67 36,726 -0.32(-1.23%)
Apr 30, 2024 26.54 27.16 25.66 25.99 49,045 -0.60(-2.27%)
Apr 29, 2024 24.46 27.65 23.61 26.60 88,638 +3.58(+15.53%)
Apr 26, 2024 21.91 23.52 21.20 23.02 49,444 +0.19(+0.82%)
Apr 25, 2024 22.58 23.70 21.64 22.83 49,846 -0.44(-1.89%)
Apr 24, 2024 22.80 24.12 21.60 23.27 84,986 +0.86(+3.86%)
Apr 23, 2024 22.51 25.20 22.00 22.41 133,010 +0.28(+1.27%)
Apr 22, 2024 26.80 27.31 22.00 22.13 138,365 -3.88(-14.92%)
Apr 19, 2024 29.25 30.88 25.71 26.01 54,433 -3.46(-11.74%)
Apr 18, 2024 28.95 30.87 28.43 29.47 49,396 +0.46(+1.57%)
Apr 17, 2024 29.20 30.06 28.50 29.01 35,638 -0.13(-0.45%)
Apr 16, 2024 30.80 30.80 28.04 29.14 36,636 -1.66(-5.38%)
Apr 15, 2024 31.04 32.04 29.61 30.80 49,664 -0.70(-2.22%)
Apr 12, 2024 31.65 32.68 30.30 31.50 26,205 -0.82(-2.55%)
Apr 11, 2024 32.71 33.60 31.54 32.32 24,408 +0.26(+0.82%)
Apr 10, 2024 30.89 32.38 30.89 32.06 46,754 -1.11(-3.34%)
Apr 09, 2024 34.16 35.56 32.17 33.17 24,028 -0.82(-2.41%)
Apr 08, 2024 34.38 35.96 33.69 33.99 29,895 +0.43(+1.28%)
Apr 05, 2024 32.04 34.31 31.45 33.56 31,091 +0.53(+1.61%)
Apr 04, 2024 32.80 35.61 31.54 33.03 32,135 +1.03(+3.21%)
Apr 03, 2024 32.00 33.12 31.46 32.00 36,374 -0.25(-0.78%)
Apr 02, 2024 30.52 32.33 30.00 32.25 28,459 +0.14(+0.45%)
Apr 01, 2024 31.00 32.82 29.78 32.11 38,395 -0.34(-1.05%)
Mar 28, 2024 34.02 35.19 31.58 32.45 46,798 -1.30(-3.86%)
Mar 27, 2024 31.50 33.97 30.40 33.75 45,389 +3.50(+11.58%)
Mar 26, 2024 32.40 32.66 28.48 30.25 66,054 -2.27(-6.98%)
Mar 25, 2024 36.80 37.57 31.88 32.52 38,599 -3.70(-10.23%)
Mar 22, 2024 35.17 37.61 34.04 36.22 40,037 +1.77(+5.14%)
Mar 21, 2024 32.40 36.25 32.18 34.45 64,764 +2.05(+6.33%)
Mar 20, 2024 29.06 32.48 28.66 32.40 66,502 +3.19(+10.93%)
Mar 19, 2024 26.92 30.09 26.80 29.20 75,489 +2.19(+8.10%)
Mar 18, 2024 30.00 30.64 26.46 27.02 118,035 -1.36(-4.81%)
Mar 15, 2024 30.55 32.00 27.86 28.38 191,685 -2.75(-8.84%)
Mar 14, 2024 33.60 33.96 30.76 31.13 48,328 -1.67(-5.10%)
Mar 13, 2024 33.20 34.70 32.80 32.80 47,099 +0.09(+0.28%)
Mar 12, 2024 33.74 34.78 32.00 32.71 88,003 -0.74(-2.22%)
Mar 11, 2024 36.80 37.51 32.43 33.46 36,398 -2.64(-7.30%)
Mar 08, 2024 36.80 38.49 35.73 36.09 28,391 +0.09(+0.24%)
Mar 07, 2024 39.58 40.80 35.62 36.00 57,845 -2.38(-6.21%)
Mar 06, 2024 40.00 40.40 38.00 38.39 75,847 -0.42(-1.09%)
Mar 05, 2024 43.20 43.20 38.81 38.81 23,956 -4.79(-10.98%)
Mar 04, 2024 43.60 45.40 42.40 43.60 28,021 -0.80(-1.80%)
Mar 01, 2024 45.20 46.00 43.20 44.40 30,377 -0.40(-0.89%)
Feb 29, 2024 44.40 45.60 44.00 44.80 24,891 +0.00(+0.00%)
Feb 28, 2024 45.60 47.20 42.80 44.80 39,872 -2.80(-5.88%)
Feb 27, 2024 47.60 48.80 46.80 47.60 23,311 +0.80(+1.71%)
Feb 26, 2024 44.40 47.60 44.40 46.80 16,756 +2.40(+5.41%)
Feb 23, 2024 44.80 46.00 44.00 44.40 22,901 -0.80(-1.77%)
Feb 22, 2024 45.60 45.60 44.40 45.20 27,522 +0.80(+1.80%)
Feb 21, 2024 46.40 46.40 43.60 44.40 23,642 -2.40(-5.13%)
Feb 20, 2024 48.80 50.00 46.40 46.80 53,338 -2.40(-4.88%)
Feb 16, 2024 53.60 53.60 48.80 49.20 41,579 -4.00(-7.52%)
Feb 15, 2024 48.00 53.20 47.80 53.20 36,863 +6.00(+12.71%)
Feb 14, 2024 44.00 49.00 44.00 47.20 64,252 +3.60(+8.26%)
Feb 13, 2024 43.60 44.68 42.40 43.60 56,226 -2.00(-4.39%)
Feb 12, 2024 46.00 49.40 45.60 45.60 40,681 +1.20(+2.70%)
Feb 09, 2024 43.20 46.40 43.00 44.40 30,077 +0.80(+1.83%)
Feb 08, 2024 42.40 47.20 42.20 43.60 31,681 +1.60(+3.81%)
Feb 07, 2024 43.20 43.80 41.60 42.00 19,637 -1.20(-2.78%)
Feb 06, 2024 40.00 43.60 40.00 43.20 23,971 +2.40(+5.88%)
Feb 05, 2024 41.20 41.62 40.00 40.80 22,140 -0.40(-0.97%)
Feb 02, 2024 41.60 42.80 40.80 41.20 23,094 -0.80(-1.90%)
Feb 01, 2024 40.40 43.60 40.40 42.00 30,653 +1.60(+3.96%)
Jan 31, 2024 41.60 43.60 40.40 40.40 22,242 -0.80(-1.94%)
Jan 30, 2024 42.00 43.20 40.80 41.20 14,718 -2.00(-4.63%)
Jan 29, 2024 41.60 43.60 40.60 43.20 19,328 +1.60(+3.85%)
Jan 26, 2024 43.20 43.20 41.20 41.60 16,373 +0.80(+1.96%)
Jan 25, 2024 42.80 42.80 40.00 40.80 24,508 +0.00(+0.00%)
Jan 24, 2024 44.00 44.60 40.40 40.80 19,520 -2.00(-4.67%)
Jan 23, 2024 44.80 44.80 42.40 42.80 16,774 -1.20(-2.73%)
Jan 22, 2024 43.20 46.00 43.20 44.00 25,026 +0.80(+1.85%)
Jan 19, 2024 44.80 44.80 41.76 43.20 34,576 -0.40(-0.92%)
Jan 18, 2024 44.80 45.40 43.20 43.60 24,337 -2.00(-4.39%)
Jan 17, 2024 46.00 47.40 45.20 45.60 19,937 -2.00(-4.20%)
Jan 16, 2024 48.80 49.40 46.80 47.60 17,346 -2.40(-4.80%)
Jan 12, 2024 52.40 52.60 49.20 50.00 22,640 -0.40(-0.79%)
Jan 11, 2024 50.80 51.60 48.80 50.40 17,513 +0.00(+0.00%)
Jan 10, 2024 48.00 52.00 47.20 50.40 20,874 +0.40(+0.80%)
Jan 09, 2024 52.00 53.20 49.60 50.00 25,204 -2.80(-5.30%)
Jan 08, 2024 51.20 53.60 49.20 52.80 34,936 +1.60(+3.12%)
Jan 05, 2024 53.20 53.20 51.20 51.20 12,909 -1.60(-3.03%)
Jan 04, 2024 53.60 54.00 50.80 52.80 20,707 -4.00(-7.04%)
Jan 03, 2024 54.00 58.40 53.20 56.80 30,641 +2.00(+3.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.