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 (%)
Jul 26, 2018 11.10 11.10 11.10 0 +0.17(+1.53%)
Jul 25, 2018 11.20 11.20 10.93 10.93 1,750 -0.17(-1.51%)
Jul 24, 2018 10.95 11.10 10.76 11.10 22,161 +0.30(+2.78%)
Jul 23, 2018 10.99 10.99 10.75 10.80 4,508 -0.19(-1.73%)
Jul 20, 2018 10.82 10.99 10.64 10.99 19,348 +0.19(+1.76%)
Jul 19, 2018 10.75 11.20 10.70 10.80 9,555 +0.06(+0.56%)
Jul 18, 2018 10.47 10.87 10.45 10.74 477,656 +0.15(+1.42%)
Jul 17, 2018 10.67 10.67 10.45 10.59 21,801 +0.13(+1.24%)
Jul 16, 2018 10.70 11.30 10.46 10.46 88,470 -0.20(-1.88%)
Jul 13, 2018 11.40 11.40 10.60 10.66 35,033 +0.03(+0.28%)
Jul 12, 2018 10.61 11.00 10.60 10.63 429,591 +0.03(+0.28%)
Jul 11, 2018 10.60 10.60 10.60 10.60 240 +0.00(+0.00%)
Jul 10, 2018 10.60 10.60 10.60 10.60 8,222 +0.00(+0.00%)
Jul 09, 2018 10.60 10.63 10.60 10.60 103,586 +0.02(+0.19%)
Jul 06, 2018 10.70 10.70 10.57 10.58 8,983 +0.03(+0.28%)
Jul 05, 2018 10.55 10.55 10.54 10.55 117,507 +0.00(+0.00%)
Jul 03, 2018 10.55 10.55 10.55 0 +0.03(+0.29%)
Jul 02, 2018 10.46 10.55 10.46 10.52 10,250 +0.02(+0.19%)
Jun 29, 2018 10.52 10.52 10.50 10.50 25,300 +0.00(+0.00%)
Jun 27, 2018 10.50 10.50 10.50 0 -0.09(-0.85%)
Jun 25, 2018 10.59 10.59 10.59 0 +0.04(+0.38%)
Jun 22, 2018 10.65 10.65 10.55 10.55 1,200 +0.00(+0.00%)
Jun 21, 2018 10.59 10.59 10.55 10.55 7,442 +0.00(+0.00%)
Jun 20, 2018 10.60 10.64 10.55 10.55 252,600 -0.05(-0.47%)
Jun 19, 2018 10.55 10.70 10.55 10.60 111,220 +0.08(+0.76%)
Jun 15, 2018 10.52 10.52 10.52 0 +0.02(+0.19%)
Jun 14, 2018 10.50 10.50 10.50 10.50 30,000 +0.00(+0.00%)
Jun 13, 2018 10.50 10.55 10.50 10.50 105,136 +0.00(+0.00%)
Jun 12, 2018 10.50 10.74 10.50 10.50 128,992 +0.00(+0.00%)
Jun 11, 2018 10.51 10.55 10.50 10.50 14,471 -0.03(-0.24%)
Jun 07, 2018 10.53 10.53 10.53 0 -0.03(-0.24%)
Jun 06, 2018 10.50 10.65 10.49 10.55 39,612 +0.05(+0.48%)
Jun 05, 2018 10.50 10.56 10.50 10.50 305,118 +0.05(+0.48%)
Jun 01, 2018 10.45 10.45 10.45 14 -0.05(-0.48%)
May 31, 2018 10.50 10.50 10.40 10.50 25,415 +0.01(+0.10%)
May 30, 2018 10.47 10.49 10.47 10.49 52,047 +0.01(+0.10%)
May 29, 2018 10.48 10.48 10.48 10.48 1,056 +0.00(+0.00%)
May 25, 2018 10.48 10.48 10.48 0 -0.02(-0.19%)
May 24, 2018 10.40 10.50 10.39 10.50 2,840 +0.11(+1.06%)
May 23, 2018 10.45 10.45 10.39 10.39 1,352 -0.10(-1.00%)
May 22, 2018 10.50 10.55 10.49 10.49 116,279 -0.03(-0.24%)
May 21, 2018 10.50 10.55 10.50 10.52 110,835 +0.06(+0.57%)
May 18, 2018 10.40 10.50 10.35 10.46 261,442 +0.01(+0.10%)
May 17, 2018 10.44 10.45 10.44 10.45 141,300 +0.09(+0.87%)
May 14, 2018 10.36 10.36 10.36 0 -0.04(-0.38%)
May 09, 2018 10.40 10.40 10.40 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.