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 (%)
Apr 30, 2018 10.35 10.35 10.35 0 -0.05(-0.48%)
Apr 26, 2018 10.40 10.40 10.40 0 +0.05(+0.48%)
Apr 25, 2018 10.36 10.36 10.35 10.35 15,100 -0.01(-0.10%)
Apr 20, 2018 10.36 10.36 10.36 0 -0.01(-0.10%)
Apr 18, 2018 10.37 10.37 10.37 0 +0.02(+0.19%)
Apr 13, 2018 10.35 10.35 10.35 2 -0.06(-0.58%)
Apr 10, 2018 10.41 10.41 10.41 2 +0.01(+0.10%)
Apr 09, 2018 10.40 10.40 10.40 10.40 500 +0.00(+0.00%)
Apr 04, 2018 10.40 10.40 10.40 0 -0.04(-0.38%)
Mar 29, 2018 10.44 10.44 10.44 0 +0.08(+0.77%)
Mar 27, 2018 10.36 10.36 10.36 2 -0.02(-0.19%)
Mar 26, 2018 10.39 10.41 10.38 10.38 6,602 +0.00(+0.00%)
Mar 23, 2018 10.42 10.42 10.38 10.38 6,102 +0.00(+0.00%)
Mar 22, 2018 10.38 10.38 10.38 10.38 300 -0.12(-1.14%)
Mar 20, 2018 10.50 10.50 10.50 0 +0.01(+0.10%)
Mar 19, 2018 11.26 11.26 10.39 10.49 3,800 +0.11(+1.06%)
Mar 16, 2018 11.41 11.41 10.38 10.38 8,300 -0.02(-0.19%)
Mar 15, 2018 10.40 10.48 10.40 10.40 161,354 -0.01(-0.10%)
Mar 14, 2018 10.42 10.45 10.39 10.41 130,436 -0.01(-0.10%)
Mar 09, 2018 10.42 10.42 10.42 24 +0.00(+0.00%)
Mar 08, 2018 10.42 10.42 10.42 10.42 11,000 -0.01(-0.10%)
Mar 07, 2018 8.340 10.43 8.340 10.43 13,241 -0.02(-0.19%)
Mar 06, 2018 10.45 10.45 10.45 10.45 298 +0.03(+0.29%)
Mar 05, 2018 10.44 10.45 10.42 10.42 204,927 +0.00(+0.00%)
Mar 02, 2018 10.39 10.42 10.39 10.42 10,184 +0.07(+0.68%)
Mar 01, 2018 10.42 10.42 10.35 10.35 151,000 +0.00(+0.00%)
Feb 28, 2018 10.36 10.42 10.33 10.35 1,220,583 +0.05(+0.49%)
Feb 27, 2018 10.24 10.33 10.24 10.30 721,957 +0.02(+0.19%)
Feb 23, 2018 10.28 10.28 10.28 50,000 +0.05(+0.49%)
Feb 21, 2018 10.23 10.23 10.23 0 +0.03(+0.29%)
Feb 15, 2018 10.20 10.20 10.20 0 -0.03(-0.29%)
Feb 14, 2018 10.24 10.24 10.23 10.23 200,000 -0.04(-0.39%)
Feb 13, 2018 10.27 10.27 10.27 10.27 763 +0.02(+0.20%)
Feb 02, 2018 10.25 10.25 10.25 0 +0.01(+0.10%)
Jan 31, 2018 10.24 10.24 10.24 0 +0.03(+0.29%)
Jan 30, 2018 10.21 10.24 10.24 10.21 2,800 -0.03(-0.29%)
Jan 29, 2018 10.28 10.50 10.24 10.24 1,300 +0.04(+0.39%)
Jan 25, 2018 10.20 10.20 10.20 0 -0.04(-0.39%)
Jan 24, 2018 10.20 10.24 10.20 10.24 8,000 +0.11(+1.09%)
Jan 23, 2018 10.20 10.20 10.13 10.13 7,500 -0.03(-0.30%)
Jan 19, 2018 10.16 10.16 10.16 0 -0.04(-0.39%)
Jan 17, 2018 10.20 10.20 10.20 0 +0.00(+0.00%)
Jan 05, 2018 10.20 10.20 10.20 0 -0.02(-0.15%)
Jan 04, 2018 10.22 10.22 10.22 10.22 100 +0.03(+0.25%)
Dec 29, 2017 10.19 10.19 10.19 0 +0.01(+0.10%)
Dec 28, 2017 10.18 10.18 10.18 10.18 134 -0.11(-1.07%)
Dec 26, 2017 10.29 10.29 10.29 0 -0.01(-0.10%)
Dec 19, 2017 10.30 10.30 10.30 0 +0.14(+1.38%)
Dec 18, 2017 10.17 10.17 10.16 10.16 500 -0.03(-0.29%)
Dec 15, 2017 10.15 10.19 10.15 10.19 24,100 +0.06(+0.59%)
Dec 13, 2017 10.13 10.13 10.13 0 +0.01(+0.10%)
Dec 11, 2017 10.12 10.12 10.12 0 -0.03(-0.30%)
Dec 08, 2017 10.18 10.18 10.11 10.15 4,100 -0.03(-0.29%)
Dec 07, 2017 10.30 10.30 10.18 10.18 3,395 +0.01(+0.10%)
Dec 06, 2017 10.17 10.17 10.17 10.17 100 -0.01(-0.10%)
Dec 05, 2017 10.17 10.18 10.17 10.18 975 +0.06(+0.59%)
Dec 04, 2017 10.12 10.12 10.12 10.12 3,100 -0.03(-0.29%)
Dec 01, 2017 10.17 10.17 10.12 10.15 11,700 -0.00(-0.01%)
Nov 30, 2017 10.24 10.24 10.15 10.15 42,000 +0.00(+0.00%)
Nov 29, 2017 10.19 10.19 10.15 10.15 4,300 -0.06(-0.59%)
Nov 28, 2017 10.15 10.22 10.15 10.21 300 +0.00(+0.00%)
Nov 27, 2017 10.22 10.22 10.22 10.21 400 +0.00(+0.00%)
Nov 24, 2017 10.21 10.21 10.21 10.21 300 +0.02(+0.20%)
Nov 22, 2017 10.20 10.20 10.19 10.19 202 +0.04(+0.39%)
Nov 03, 2017 10.15 10.15 10.15 0 +0.01(+0.10%)
Oct 27, 2017 10.14 10.14 10.14 0 +0.03(+0.30%)
Oct 26, 2017 10.18 10.18 10.11 10.11 480 -0.07(-0.69%)
Oct 25, 2017 10.18 10.18 10.18 10.18 50,000 -0.02(-0.20%)
Oct 23, 2017 10.20 10.20 10.20 0 +0.02(+0.20%)
Oct 19, 2017 10.18 10.18 10.18 0 +0.00(+0.00%)
Oct 17, 2017 10.18 10.18 10.18 0 -0.02(-0.20%)
Sep 21, 2017 10.20 10.20 10.20 0 +0.05(+0.49%)
Sep 18, 2017 10.15 10.15 10.15 0 +0.03(+0.30%)
Sep 15, 2017 10.12 10.12 10.12 10.12 1,013 +0.00(+0.00%)
Sep 13, 2017 10.12 10.12 10.12 0 +0.00(+0.00%)
Sep 12, 2017 10.12 10.12 10.12 10.12 13,150 +0.00(+0.00%)
Sep 07, 2017 10.12 10.12 10.12 0 -0.00(-0.00%)
Aug 25, 2017 10.12 10.12 10.12 0 +0.04(+0.40%)
Aug 22, 2017 10.08 10.08 10.08 0 +0.00(+0.00%)
Aug 18, 2017 10.08 10.08 10.08 0 +0.03(+0.30%)
Aug 11, 2017 10.05 10.05 10.05 0 -0.01(-0.10%)
Aug 04, 2017 10.06 10.06 10.06 0 +0.01(+0.10%)
Aug 02, 2017 10.05 10.05 10.05 0 +0.00(+0.00%)
Aug 01, 2017 10.05 10.05 10.05 10.05 200 +0.01(+0.10%)
Jul 31, 2017 10.04 10.04 10.04 10.04 27,500 -0.03(-0.30%)
Jul 25, 2017 10.07 10.07 10.07 0 +0.00(+0.00%)
Jul 19, 2017 10.07 10.07 10.07 0 -0.02(-0.20%)
Jul 17, 2017 10.09 10.09 10.09 0 +0.08(+0.80%)
Jul 03, 2017 10.01 10.01 10.01 0 -0.06(-0.60%)
Jun 29, 2017 10.07 10.07 10.07 0 +0.05(+0.50%)
Jun 26, 2017 10.02 10.02 10.02 0 -0.07(-0.69%)
Jun 23, 2017 10.09 10.09 10.09 10.09 2,413 +0.00(+0.00%)
Jun 22, 2017 10.09 10.09 10.09 10.09 1,463 +0.07(+0.70%)
Jun 19, 2017 10.02 10.02 10.02 0 -0.07(-0.69%)
Jun 16, 2017 10.09 10.09 10.09 10.09 1,250 -0.02(-0.20%)
Jun 09, 2017 10.11 10.11 10.11 0 +0.08(+0.80%)
Jun 05, 2017 10.03 10.03 10.03 0 +0.01(+0.10%)
Jun 02, 2017 10.06 10.06 10.02 10.02 4,894 +0.00(+0.00%)
May 31, 2017 10.02 10.02 10.02 0 +0.00(+0.00%)
May 30, 2017 10.02 10.02 10.02 10.02 11,200 +0.01(+0.10%)
May 11, 2017 10.01 10.01 10.01 0 +0.00(+0.00%)
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.