Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mcap Acquisition Corp Cl A (NQ: MACQ )

N/A UNCHANGED
Last Price Updated: 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 30, 2021 9.950 9.960 9.950 9.960 96,038 -0.01(-0.10%)
Nov 29, 2021 9.970 9.970 9.960 9.970 94,368 +0.02(+0.20%)
Nov 26, 2021 9.940 9.960 9.940 9.950 147,250 +0.00(+0.00%)
Nov 24, 2021 9.960 9.960 9.930 9.950 316,483 +0.00(+0.00%)
Nov 23, 2021 9.960 9.978 9.950 9.950 377,167 -0.01(-0.10%)
Nov 22, 2021 9.970 9.980 9.950 9.960 20,600 +0.01(+0.10%)
Nov 19, 2021 9.980 9.980 9.950 9.950 29,770 -0.02(-0.15%)
Nov 18, 2021 9.970 9.970 9.960 9.965 39,423 +0.00(+0.05%)
Nov 17, 2021 9.950 9.975 9.950 9.960 203,685 +0.00(+0.00%)
Nov 16, 2021 9.960 9.970 9.950 9.960 182,395 +0.01(+0.10%)
Nov 15, 2021 9.940 9.960 9.940 9.950 137,714 +0.01(+0.10%)
Nov 12, 2021 9.940 9.960 9.930 9.940 185,160 +0.01(+0.11%)
Nov 11, 2021 9.920 9.930 9.920 9.929 4,982 +0.01(+0.09%)
Nov 10, 2021 9.920 9.920 393,626 +0.00(+0.00%)
Nov 09, 2021 9.970 9.970 9.910 9.920 166,997 -0.02(-0.20%)
Nov 08, 2021 9.980 9.980 9.910 9.940 241,651 +0.03(+0.30%)
Nov 05, 2021 9.930 9.930 9.910 9.910 56,405 -0.02(-0.20%)
Nov 04, 2021 9.920 9.940 9.920 9.930 50,805 -0.01(-0.10%)
Nov 03, 2021 9.930 9.940 9.922 9.940 16,447 +0.00(+0.00%)
Nov 02, 2021 9.930 9.950 9.920 9.940 43,918 +0.02(+0.20%)
Nov 01, 2021 9.940 9.950 9.910 9.920 40,260 -0.01(-0.10%)
Oct 29, 2021 9.920 9.930 9.910 9.930 91,581 +0.02(+0.20%)
Oct 28, 2021 9.920 9.930 9.900 9.910 106,458 +0.00(+0.00%)
Oct 27, 2021 9.890 9.940 9.900 9.910 19,856 -0.01(-0.10%)
Oct 26, 2021 9.920 9.920 168,897 +0.00(+0.00%)
Oct 25, 2021 9.910 9.930 9.870 9.920 480,338 +0.02(+0.20%)
Oct 22, 2021 9.898 10.25 9.860 9.900 3,022,107 +0.02(+0.20%)
Oct 21, 2021 9.900 9.900 9.870 9.880 195,368 -0.01(-0.10%)
Oct 20, 2021 9.890 9.900 9.890 9.890 2,383 -0.00(-0.05%)
Oct 19, 2021 9.910 9.910 9.890 9.895 14,922 -0.01(-0.05%)
Oct 18, 2021 9.920 9.920 9.890 9.900 23,302 +0.00(+0.00%)
Oct 15, 2021 9.920 9.920 9.890 9.900 22,683 +0.01(+0.10%)
Oct 14, 2021 9.930 9.930 9.880 9.890 89,305 -0.00(-0.05%)
Oct 13, 2021 9.880 9.900 9.880 9.895 1,199,810 +0.01(+0.15%)
Oct 12, 2021 9.900 9.900 9.850 9.880 32,807 -0.00(-0.05%)
Oct 11, 2021 9.890 9.890 9.880 9.885 51,955 +0.02(+0.15%)
Oct 08, 2021 9.870 9.870 9.870 9.870 6,927 -0.01(-0.10%)
Oct 07, 2021 9.890 9.890 9.870 9.880 9,958 +0.01(+0.10%)
Oct 06, 2021 9.870 9.890 9.870 9.870 88,916 -0.01(-0.10%)
Oct 05, 2021 9.880 9.890 9.880 9.880 5,065 +0.03(+0.30%)
Oct 04, 2021 9.870 9.880 9.851 9.851 856,994 -0.03(-0.30%)
Oct 01, 2021 9.870 9.900 9.870 9.880 158,210 +0.01(+0.10%)
Sep 30, 2021 9.870 9.885 9.860 9.870 32,393 -0.01(-0.10%)
Sep 29, 2021 9.870 9.880 9.860 9.880 475,700 +0.02(+0.15%)
Sep 28, 2021 9.870 9.880 9.860 9.865 36,994 -0.00(-0.05%)
Sep 27, 2021 9.860 9.880 9.860 9.870 37,148 +0.00(+0.00%)
Sep 24, 2021 9.880 9.880 9.850 9.870 42,661 +0.00(+0.00%)
Sep 23, 2021 9.860 9.880 9.860 9.870 36,169 +0.03(+0.28%)
Sep 22, 2021 9.810 9.860 9.800 9.842 2,474 -0.01(-0.08%)
Sep 21, 2021 9.880 9.880 9.840 9.850 46,267 -0.01(-0.10%)
Sep 20, 2021 9.860 9.860 9.831 9.860 7,053 +0.01(+0.10%)
Sep 17, 2021 9.830 9.850 9.810 9.850 12,268 +0.01(+0.15%)
Sep 16, 2021 9.840 9.840 9.835 9.835 2,950 +0.02(+0.15%)
Sep 15, 2021 9.850 9.850 9.770 9.820 37,824 -0.03(-0.30%)
Sep 14, 2021 9.800 9.850 9.800 9.850 440 +0.00(+0.00%)
Sep 13, 2021 9.850 9.860 9.840 9.850 5,970 +0.01(+0.10%)
Sep 10, 2021 9.840 9.840 9.840 9.840 6,510 +0.04(+0.41%)
Sep 09, 2021 9.840 9.840 9.800 9.800 167,263 -0.01(-0.15%)
Sep 08, 2021 9.850 9.850 9.815 9.815 782 -0.04(-0.36%)
Sep 07, 2021 9.860 9.860 9.796 9.850 3,402 +0.00(+0.00%)
Sep 03, 2021 9.815 9.850 9.812 9.850 389,822 +0.03(+0.31%)
Sep 02, 2021 9.770 9.850 9.770 9.820 68,482 +0.05(+0.51%)
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.