NYSE - Delayed Quote USD

MultiPlan Corporation (MPLN)

Compare
12.73
+0.36
+(2.91%)
At close: January 10 at 4:00:02 PM EST
11.50
-1.23
(-9.66%)
After hours: January 10 at 6:03:36 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 12.47 12.90 11.70 12.73 12.73 115,600
Jan 8, 2025 12.01 12.81 11.43 12.37 12.37 135,400
Jan 7, 2025 12.45 13.70 11.76 12.10 12.10 224,600
Jan 6, 2025 14.53 15.38 11.75 12.45 12.45 274,300
Jan 3, 2025 12.59 14.37 12.29 14.21 14.21 120,000
Jan 2, 2025 14.95 14.98 12.70 12.95 12.95 172,000
Dec 31, 2024 15.06 15.39 13.15 14.78 14.78 255,900
Dec 30, 2024 16.84 17.48 13.81 15.46 15.46 259,400
Dec 27, 2024 12.50 18.98 12.25 17.52 17.52 702,100
Dec 26, 2024 11.45 13.29 10.43 12.56 12.56 632,400
Dec 24, 2024 6.90 13.39 6.40 12.24 12.24 2,112,000
Dec 23, 2024 6.16 6.53 5.61 6.28 6.28 65,300
Dec 20, 2024 6.60 6.74 5.96 6.02 6.02 136,800
Dec 19, 2024 6.68 7.03 6.62 6.67 6.67 68,900
Dec 18, 2024 6.93 7.40 6.70 6.81 6.81 191,900
Dec 17, 2024 6.81 7.09 6.80 7.07 7.07 63,600
Dec 16, 2024 7.05 7.23 6.96 7.04 7.04 32,300
Dec 13, 2024 7.46 7.83 6.95 7.21 7.21 53,700
Dec 12, 2024 7.02 7.89 6.94 7.65 7.65 74,400
Dec 11, 2024 7.30 7.45 6.78 7.17 7.17 53,000
Dec 10, 2024 6.82 7.28 6.64 7.25 7.25 49,800
Dec 9, 2024 7.13 7.35 6.87 6.96 6.96 44,900
Dec 6, 2024 6.78 7.10 6.35 7.08 7.08 84,600
Dec 5, 2024 6.89 7.13 6.52 6.81 6.81 59,100
Dec 4, 2024 7.21 7.26 6.72 7.01 7.01 66,800
Dec 3, 2024 8.07 8.07 6.61 7.16 7.16 111,500
Dec 2, 2024 7.89 7.98 7.14 7.97 7.97 65,900
Nov 29, 2024 7.31 8.00 7.11 7.89 7.89 43,100
Nov 27, 2024 7.10 7.11 6.68 7.07 7.07 13,200
Nov 26, 2024 7.28 7.28 6.76 6.97 6.97 39,600
Nov 25, 2024 7.04 7.45 6.86 7.30 7.30 62,000
Nov 22, 2024 7.08 7.20 6.57 6.94 6.94 53,500
Nov 21, 2024 6.50 7.05 6.12 7.02 7.02 83,500
Nov 20, 2024 5.51 6.49 5.39 6.45 6.45 140,400
Nov 19, 2024 5.79 5.96 4.80 5.21 5.21 195,100
Nov 18, 2024 6.31 6.44 5.90 5.93 5.93 87,500
Nov 15, 2024 6.97 6.97 6.00 6.18 6.18 169,300
Nov 14, 2024 8.27 8.27 7.04 7.07 7.07 86,400
Nov 13, 2024 8.60 8.88 8.07 8.23 8.23 27,600
Nov 12, 2024 8.26 9.15 8.26 8.72 8.72 175,300
Nov 11, 2024 8.38 8.78 8.38 8.50 8.50 59,000
Nov 8, 2024 8.81 9.14 8.31 8.50 8.50 104,800
Nov 7, 2024 8.24 9.21 8.11 8.82 8.82 78,500
Nov 6, 2024 9.17 9.17 7.61 8.23 8.23 118,600
Nov 5, 2024 8.26 8.57 8.01 8.45 8.45 52,800
Nov 4, 2024 9.02 9.09 8.27 8.80 8.80 44,700
Nov 1, 2024 8.93 9.27 8.84 9.16 9.16 16,800
Oct 31, 2024 9.22 9.22 8.22 8.96 8.96 58,300
Oct 30, 2024 9.78 10.32 9.06 9.20 9.20 53,700
Oct 29, 2024 10.13 10.19 9.76 9.99 9.99 26,800
Oct 28, 2024 9.70 10.50 9.53 10.21 10.21 68,000
Oct 25, 2024 9.88 9.98 9.50 9.69 9.69 28,400
Oct 24, 2024 10.08 10.10 9.08 9.80 9.80 77,800
Oct 23, 2024 10.98 11.07 10.02 10.03 10.03 25,700
Oct 22, 2024 11.02 11.10 10.07 11.01 11.01 40,700
Oct 21, 2024 11.55 11.78 10.82 11.02 11.02 27,000
Oct 18, 2024 11.90 12.14 11.34 11.68 11.68 20,000
Oct 17, 2024 11.20 12.40 11.00 12.11 12.11 76,100
Oct 16, 2024 10.42 11.18 10.27 11.05 11.05 21,800
Oct 15, 2024 10.43 10.43 10.05 10.30 10.30 19,500
Oct 14, 2024 10.65 10.65 9.90 10.49 10.49 18,700
Oct 11, 2024 10.30 10.96 10.04 10.57 10.57 23,500
Oct 10, 2024 9.65 10.41 9.44 10.31 10.31 44,300
Oct 9, 2024 10.83 12.05 9.79 9.86 9.86 161,700
Oct 8, 2024 9.27 10.76 9.13 10.71 10.71 73,000
Oct 7, 2024 8.89 9.24 8.55 9.13 9.13 57,500
Oct 4, 2024 8.11 9.26 7.91 9.00 9.00 73,800
Oct 3, 2024 7.63 8.24 7.50 7.98 7.98 85,600
Oct 2, 2024 7.98 8.29 7.66 7.79 7.79 71,700
Oct 1, 2024 7.64 8.49 7.18 8.11 8.11 112,400
Sep 30, 2024 7.23 7.78 7.06 7.64 7.64 84,300
Sep 27, 2024 7.88 8.21 6.91 7.32 7.32 180,700
Sep 26, 2024 7.36 8.00 6.59 7.87 7.87 171,000
Sep 25, 2024 7.15 7.70 7.00 7.22 7.22 163,300
Sep 24, 2024 8.71 8.71 6.35 7.39 7.39 483,700
Sep 23, 2024 1:40 Stock Splits
Sep 23, 2024 6.36 9.35 6.36 8.95 8.95 336,800
Sep 20, 2024 8.40 8.72 7.44 7.52 7.52 234,828
Sep 19, 2024 9.60 10.00 8.40 8.48 8.48 80,128
Sep 18, 2024 10.96 10.96 9.40 9.40 9.40 83,893
Sep 17, 2024 9.60 10.52 9.04 10.40 10.40 34,180
Sep 16, 2024 9.72 10.00 9.40 9.48 9.48 28,750
Sep 13, 2024 8.76 9.40 8.56 9.16 9.16 23,990
Sep 12, 2024 8.64 9.08 8.48 8.80 8.80 34,510
Sep 11, 2024 6.92 8.80 6.92 8.72 8.72 109,135
Sep 10, 2024 9.60 10.44 9.28 9.60 9.60 44,835
Sep 9, 2024 9.64 10.20 9.60 9.92 9.92 27,070
Sep 6, 2024 9.40 10.28 9.00 9.76 9.76 39,750
Sep 5, 2024 9.68 10.40 9.60 10.00 10.00 25,975
Sep 4, 2024 9.32 10.16 9.24 9.80 9.80 31,105
Sep 3, 2024 9.68 10.56 9.24 9.44 9.44 45,415
Aug 30, 2024 10.44 10.68 9.12 9.40 9.40 135,770
Aug 29, 2024 10.00 10.40 9.36 10.00 10.00 37,425
Aug 28, 2024 10.04 10.28 8.96 9.24 9.24 51,178
Aug 27, 2024 10.24 11.00 9.96 10.00 10.00 44,173
Aug 26, 2024 12.16 14.00 10.00 10.52 10.52 100,065
Aug 23, 2024 10.72 11.00 9.40 10.20 10.20 37,130
Aug 22, 2024 10.80 10.80 9.80 10.00 10.00 19,775
Aug 21, 2024 10.00 10.72 8.92 10.72 10.72 53,158
Aug 20, 2024 9.32 10.12 8.88 9.60 9.60 43,738
Aug 19, 2024 9.60 10.16 9.44 10.00 10.00 29,465
Aug 16, 2024 9.88 9.88 9.44 9.52 9.52 39,648
Aug 15, 2024 9.60 10.60 9.44 9.44 9.44 51,450
Aug 14, 2024 9.40 9.64 8.96 9.40 9.40 54,005
Aug 13, 2024 9.68 10.80 9.32 9.32 9.32 35,870
Aug 12, 2024 10.80 10.80 9.48 9.60 9.60 50,643
Aug 9, 2024 11.12 11.32 10.20 10.20 10.20 53,733
Aug 8, 2024 13.72 13.72 10.96 11.16 11.16 46,158
Aug 7, 2024 16.00 16.60 11.12 11.28 11.28 76,523
Aug 6, 2024 12.32 17.20 11.00 16.16 16.16 76,838
Aug 5, 2024 12.44 12.76 10.96 11.20 11.20 36,090
Aug 2, 2024 14.40 14.68 12.64 13.72 13.72 23,815
Aug 1, 2024 16.00 16.92 13.80 14.40 14.40 41,088
Jul 31, 2024 18.00 18.68 17.40 18.00 18.00 14,445
Jul 30, 2024 19.32 20.00 17.28 18.00 18.00 26,558
Jul 29, 2024 18.84 20.36 18.84 19.40 19.40 20,293
Jul 26, 2024 18.96 20.44 18.64 19.20 19.20 17,355
Jul 25, 2024 17.44 19.48 17.44 18.40 18.40 22,768
Jul 24, 2024 17.36 18.72 17.36 17.44 17.44 20,465
Jul 23, 2024 17.20 18.40 16.80 17.92 17.92 24,158
Jul 22, 2024 13.12 17.60 12.60 17.44 17.44 23,888
Jul 19, 2024 17.08 17.08 15.44 16.00 16.00 20,690
Jul 18, 2024 16.12 17.24 15.16 15.96 15.96 74,175
Jul 17, 2024 16.44 18.76 16.44 16.80 16.80 46,980
Jul 16, 2024 16.28 17.92 15.80 17.08 17.08 36,620
Jul 15, 2024 17.00 17.20 14.76 15.80 15.80 41,728
Jul 12, 2024 14.48 15.80 14.28 15.56 15.56 39,363
Jul 11, 2024 12.44 14.80 12.44 14.76 14.76 40,410
Jul 10, 2024 11.32 12.76 11.32 12.60 12.60 31,933
Jul 9, 2024 11.92 12.20 11.28 11.48 11.48 25,713
Jul 8, 2024 12.68 13.04 11.08 11.92 11.92 67,248
Jul 5, 2024 11.08 11.92 10.84 11.40 11.40 37,725
Jul 3, 2024 11.24 11.64 10.52 10.96 10.96 33,578
Jul 2, 2024 12.80 13.28 10.64 11.24 11.24 201,498
Jul 1, 2024 16.48 17.20 12.60 12.60 12.60 136,343
Jun 28, 2024 16.40 16.88 15.20 15.52 15.52 1,227,298
Jun 27, 2024 16.08 18.12 15.08 16.84 16.84 99,563
Jun 26, 2024 15.20 18.52 15.04 16.64 16.64 153,530
Jun 25, 2024 14.32 15.00 13.12 14.32 14.32 134,885
Jun 24, 2024 14.04 15.84 14.04 14.72 14.72 113,010
Jun 21, 2024 15.48 16.40 14.40 14.68 14.68 192,123
Jun 20, 2024 15.08 15.84 14.00 15.32 15.32 96,865
Jun 18, 2024 16.00 16.16 15.20 15.28 15.28 90,193
Jun 17, 2024 16.80 17.56 15.24 15.96 15.96 62,453
Jun 14, 2024 17.12 17.92 16.76 17.40 17.40 33,938
Jun 13, 2024 18.40 19.72 16.76 17.80 17.80 56,980
Jun 12, 2024 19.36 21.08 17.88 18.80 18.80 81,215
Jun 11, 2024 17.88 19.12 16.80 18.48 18.48 65,808
Jun 10, 2024 16.32 18.00 14.80 17.96 17.96 77,538
Jun 7, 2024 17.28 18.00 16.24 16.48 16.48 52,005
Jun 6, 2024 17.40 17.92 16.36 17.68 17.68 88,735
Jun 5, 2024 19.20 19.44 16.92 17.40 17.40 79,633
Jun 4, 2024 20.08 21.04 18.64 18.84 18.84 47,765
Jun 3, 2024 21.84 22.40 19.68 20.20 20.20 59,913
May 31, 2024 21.88 22.28 20.80 21.48 21.48 64,583
May 30, 2024 23.68 23.68 21.36 21.60 21.60 40,380
May 29, 2024 23.64 23.88 22.00 23.24 23.24 58,170
May 28, 2024 26.60 28.88 24.00 24.08 24.08 77,463
May 24, 2024 23.20 27.60 23.00 27.48 27.48 81,090
May 23, 2024 26.40 26.80 22.08 22.48 22.48 70,760
May 22, 2024 21.60 28.00 21.48 26.40 26.40 136,775
May 21, 2024 22.40 23.52 20.40 21.72 21.72 66,360
May 20, 2024 23.60 23.92 21.28 21.84 21.84 47,060
May 17, 2024 24.32 24.32 22.84 23.56 23.56 41,895
May 16, 2024 24.72 25.20 22.56 23.88 23.88 51,148
May 15, 2024 25.20 26.32 23.68 25.16 25.16 63,073
May 14, 2024 26.32 28.28 22.00 22.56 22.56 79,340
May 13, 2024 28.40 30.60 25.40 25.60 25.60 32,715
May 10, 2024 27.24 29.48 26.36 28.24 28.24 156,553
May 9, 2024 24.04 31.00 24.00 28.84 28.84 183,055
May 8, 2024 22.52 25.04 22.20 24.28 24.28 92,548
May 7, 2024 26.72 26.80 25.60 26.00 26.00 34,138
May 6, 2024 26.16 27.28 25.60 26.68 26.68 31,175
May 3, 2024 26.76 28.00 25.88 26.16 26.16 17,838
May 2, 2024 25.72 27.16 25.60 26.64 26.64 30,085
May 1, 2024 25.24 27.52 24.96 25.68 25.68 36,728
Apr 30, 2024 26.56 27.16 25.64 26.00 26.00 49,045
Apr 29, 2024 24.48 27.64 23.60 26.60 26.60 88,500
Apr 26, 2024 21.92 23.52 21.20 23.04 23.04 49,445
Apr 25, 2024 22.56 23.68 21.64 22.84 22.84 49,885
Apr 24, 2024 22.80 24.12 21.60 23.28 23.28 84,988
Apr 23, 2024 22.52 25.20 22.00 22.40 22.40 133,053
Apr 22, 2024 26.60 27.32 22.00 22.12 22.12 138,383
Apr 19, 2024 29.24 30.88 25.72 26.00 26.00 54,433
Apr 18, 2024 28.96 30.88 28.44 29.48 29.48 49,398
Apr 17, 2024 29.20 30.04 28.52 29.00 29.00 35,638
Apr 16, 2024 30.80 30.80 28.04 29.16 29.16 36,638
Apr 15, 2024 31.04 32.04 29.60 30.80 30.80 49,665
Apr 12, 2024 31.64 32.68 30.28 31.52 31.52 26,205
Apr 11, 2024 32.72 33.60 31.56 32.32 32.32 24,408
Apr 10, 2024 30.88 32.36 30.88 32.08 32.08 46,755
Apr 9, 2024 34.16 35.56 32.16 33.16 33.16 24,028
Apr 8, 2024 34.36 35.96 33.68 34.00 34.00 29,895
Apr 5, 2024 32.04 34.32 31.44 33.56 33.56 31,090
Apr 4, 2024 32.80 35.60 31.52 33.04 33.04 32,135
Apr 3, 2024 32.00 33.12 31.48 32.00 32.00 36,375
Apr 2, 2024 30.52 32.32 30.00 32.24 32.24 28,460
Apr 1, 2024 31.00 32.80 29.76 32.12 32.12 38,395
Mar 28, 2024 34.04 35.20 31.60 32.44 32.44 46,798
Mar 27, 2024 31.52 33.96 30.40 33.76 33.76 45,390
Mar 26, 2024 32.40 32.64 28.48 30.24 30.24 66,068
Mar 25, 2024 36.80 37.56 31.88 32.52 32.52 38,595
Mar 22, 2024 35.16 37.60 34.04 36.24 36.24 40,035
Mar 21, 2024 32.40 36.24 32.20 34.44 34.44 64,735
Mar 20, 2024 29.04 32.48 28.68 32.40 32.40 66,503
Mar 19, 2024 26.92 30.08 26.80 29.20 29.20 75,505
Mar 18, 2024 30.00 30.64 26.44 27.00 27.00 118,035
Mar 15, 2024 30.56 32.00 27.84 28.40 28.40 191,685
Mar 14, 2024 33.60 33.96 30.76 31.12 31.12 48,328
Mar 13, 2024 33.20 34.72 32.80 32.80 32.80 47,225
Mar 12, 2024 33.72 34.76 32.00 32.72 32.72 88,003
Mar 11, 2024 36.80 37.52 32.44 33.44 33.44 36,398
Mar 8, 2024 36.80 38.48 35.72 36.08 36.08 28,393
Mar 7, 2024 39.56 40.80 35.64 36.00 36.00 57,845
Mar 6, 2024 40.00 40.40 38.00 38.40 38.40 75,848
Mar 5, 2024 43.20 43.20 38.80 38.80 38.80 23,970
Mar 4, 2024 43.60 45.40 42.40 43.60 43.60 28,035
Mar 1, 2024 45.20 46.00 43.20 44.40 44.40 30,378
Feb 29, 2024 44.40 45.60 44.00 44.80 44.80 24,893
Feb 28, 2024 45.60 47.20 42.80 44.80 44.80 39,873
Feb 27, 2024 47.60 48.80 46.80 47.60 47.60 23,313
Feb 26, 2024 44.40 47.60 44.40 46.80 46.80 16,758
Feb 23, 2024 44.80 46.00 44.00 44.40 44.40 22,903
Feb 22, 2024 45.60 45.60 44.40 45.20 45.20 27,523
Feb 21, 2024 46.40 46.40 43.60 44.40 44.40 23,643
Feb 20, 2024 48.80 50.00 46.40 46.80 46.80 53,338
Feb 16, 2024 53.60 53.60 48.80 49.20 49.20 41,580
Feb 15, 2024 48.00 53.20 47.80 53.20 53.20 36,865
Feb 14, 2024 44.00 49.00 44.00 47.20 47.20 64,253
Feb 13, 2024 43.60 44.68 42.40 43.60 43.60 56,228
Feb 12, 2024 46.00 49.40 45.60 45.60 45.60 40,683
Feb 9, 2024 43.20 46.40 43.00 44.40 44.40 30,078
Feb 8, 2024 42.40 47.20 42.20 43.60 43.60 31,683
Feb 7, 2024 43.20 43.80 41.60 42.00 42.00 19,638
Feb 6, 2024 40.00 43.60 40.00 43.20 43.20 23,973
Feb 5, 2024 41.20 41.60 40.00 40.80 40.80 22,140
Feb 2, 2024 41.60 42.80 40.80 41.20 41.20 23,095
Feb 1, 2024 40.40 43.60 40.40 42.00 42.00 30,670
Jan 31, 2024 41.60 43.60 40.40 40.40 40.40 22,243
Jan 30, 2024 42.00 43.20 40.80 41.20 41.20 14,720
Jan 29, 2024 41.60 43.60 40.60 43.20 43.20 19,328
Jan 26, 2024 43.20 43.20 41.20 41.60 41.60 16,375
Jan 25, 2024 42.80 42.80 40.00 40.80 40.80 24,518
Jan 24, 2024 44.00 44.60 40.40 40.80 40.80 19,520
Jan 23, 2024 44.80 44.80 42.40 42.80 42.80 16,773
Jan 22, 2024 43.20 46.00 43.20 44.00 44.00 25,025
Jan 19, 2024 44.80 44.80 41.76 43.20 43.20 34,578
Jan 18, 2024 44.80 45.40 43.20 43.60 43.60 24,338
Jan 17, 2024 46.00 47.40 45.20 45.60 45.60 19,938
Jan 16, 2024 48.80 49.40 46.80 47.60 47.60 17,348
Jan 12, 2024 52.40 52.60 49.20 50.00 50.00 22,640
Jan 11, 2024 50.80 51.60 48.80 50.40 50.40 17,513

Related Tickers

AMWL American Well Corporation
7.22
-0.96%
 
HCAT Health Catalyst, Inc.
6.89
-6.39%
 
ACCD Accolade, Inc.
6.83
-0.44%
 
TBRG TruBridge, Inc.
21.40
-0.47%
 
PHR Phreesia, Inc.
26.68
-6.16%
 
CERT Certara, Inc.
10.61
-3.72%
 
PRVA Privia Health Group, Inc.
20.51
-2.01%
 
EVH Evolent Health, Inc.
12.54
-0.48%
 
WGSWW GeneDx Holdings Corp.
0.2225
-7.10%
 
CCLD CareCloud, Inc.
3.0200
-7.36%