Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

MCAP Acquisition Corporation (MACQU)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
10.37+0.00 (+0.04%)
At close: 09:30AM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 03, 202110.3710.3710.3710.3710.37-
Dec 02, 202110.3710.3710.3710.3710.37-
Dec 01, 202110.3710.3710.3710.3710.37-
Nov 30, 202110.3710.3710.3710.3710.37-
Nov 29, 202110.3810.3810.3710.3710.37900
Nov 26, 202110.3810.3810.3810.3810.38300
Nov 24, 202110.3210.3210.3210.3210.3219,000
Nov 23, 202110.3610.3610.3610.3610.36-
Nov 22, 202110.3710.3710.3610.3610.36500
Nov 19, 202110.3810.3810.3810.3810.38800
Nov 18, 202110.2910.2910.2910.2910.29600
Nov 17, 202110.3710.3710.3710.3710.37-
Nov 16, 202110.4810.4810.3710.3710.372,200
Nov 15, 202110.3010.3110.3010.3110.3120,000
Nov 12, 202110.2810.2910.2710.2810.2817,700
Nov 11, 202110.2410.2410.2410.2410.241,200
Nov 10, 202110.2410.2710.2410.2510.2514,200
Nov 09, 202110.2510.2510.2510.2510.25100
Nov 08, 202110.3010.3010.2510.2510.25600
Nov 05, 202110.2210.2210.2210.2210.22100
Nov 04, 202110.2210.2210.2210.2210.22-
Nov 03, 202110.2210.2210.2210.2210.22-
Nov 02, 202110.2310.2310.2210.2210.221,800
Nov 01, 202110.2710.2710.2410.2410.241,700
Oct 29, 202110.2510.2510.2510.2510.25-
Oct 28, 202110.2610.2610.2510.2510.25500
Oct 27, 202110.3010.3010.3010.3010.30-
Oct 26, 202110.3010.3010.3010.3010.30100
Oct 25, 202110.2210.2310.2210.2310.231,900
Oct 22, 202110.1910.5710.1910.2010.2036,800
Oct 21, 202110.1910.1910.1910.1910.19-
Oct 20, 202110.1910.1910.1910.1910.19-
Oct 19, 202110.1910.1910.1910.1910.19-
Oct 18, 202110.1810.1910.1810.1910.191,200
Oct 15, 202110.1910.2010.1910.2010.2012,100
Oct 14, 202110.1910.1910.1710.1710.1710,000
Oct 13, 202110.1610.1710.1610.1610.165,800
Oct 12, 202110.1610.1710.1510.1510.1510,400
Oct 11, 202110.1810.1810.1810.1810.18400
Oct 08, 202110.1510.1510.1410.1410.14300
Oct 07, 202110.1410.1410.1410.1410.144,000
Oct 06, 202110.1510.2010.1510.2010.20500
Oct 05, 202110.2210.2210.2210.2210.221,000
Oct 04, 202110.2010.2010.2010.2010.20-
Oct 01, 202110.2010.2310.2010.2010.2014,300
Sep 30, 202110.1610.2110.1110.2110.212,900
Sep 29, 202110.2210.2210.2010.2010.205,600
Sep 28, 202110.2110.2110.2110.2110.21147,100
Sep 27, 202110.2210.2210.2210.2210.22200
Sep 24, 202110.2010.2110.1810.2010.2041,500
Sep 23, 202110.1610.1610.1310.1310.133,100
Sep 22, 202110.1510.1510.1510.1510.15200
Sep 21, 202110.1510.1510.1510.1510.15400
Sep 20, 202110.1510.1510.1510.1510.15-
Sep 17, 202110.1010.1510.1010.1510.15400
Sep 16, 202110.1510.1510.1010.1010.102,600
Sep 15, 202110.1510.1510.1010.1310.1315,300
Sep 14, 202110.1910.1910.1910.1910.19-
Sep 13, 202110.2710.2710.1910.1910.19400
Sep 10, 202110.1010.1010.1010.1010.10-
Sep 09, 202110.1210.1210.0810.1010.107,000
Sep 08, 202110.1210.1210.1210.1210.121,100
Sep 07, 202110.1210.1210.1110.1110.111,400
Sep 03, 202110.1010.1010.1010.1010.10-
Sep 02, 202110.1010.1010.1010.1010.102,000
Sep 01, 202110.1010.1010.1010.1010.10-
Aug 31, 202110.0710.1010.0610.1010.1011,600
Aug 30, 202110.0510.1010.0510.0810.0813,800
Aug 27, 202110.0610.0610.0610.0610.06-
Aug 26, 202110.0610.0610.0410.0610.0646,300
Aug 25, 202110.0810.0810.0810.0810.08100
Aug 24, 202110.1010.1010.0210.0210.02293,200
Aug 23, 202110.1010.1010.0410.0410.0429,700
Aug 20, 202110.1210.1210.0810.0910.0946,300
Aug 19, 202110.1210.1210.1210.1210.12-
Aug 18, 202110.1510.1510.1210.1210.1230,500
Aug 17, 202110.1210.1410.1010.1410.1420,200
Aug 16, 202110.1110.1210.0910.1210.128,500
Aug 13, 202110.1410.1410.1110.1110.1131,400
Aug 12, 202110.1010.1310.0910.1210.1260,200
Aug 11, 202110.1610.1610.1210.1210.1280,200
Aug 10, 202110.1410.1510.1110.1310.1385,000
Aug 09, 202110.1310.1510.1010.1510.1535,000
Aug 06, 202110.1410.1610.1310.1310.1312,800
Aug 05, 202110.1610.1810.1110.1410.14145,800
Aug 04, 202110.1910.1910.1810.1910.193,000
Aug 03, 202110.1810.1910.1610.1910.196,500
Aug 02, 202110.1510.1810.1510.1710.1795,200
Jul 30, 202110.1910.2010.1810.1910.19201,700
Jul 29, 202110.2010.2010.1610.1810.1818,600
Jul 28, 202110.1510.2010.1410.1810.18138,400
Jul 27, 202110.1910.2110.1710.1810.18656,500
Jul 26, 202110.1610.1610.0810.1110.1198,900
Jul 23, 202110.0710.1610.0710.1610.1617,300
Jul 22, 202110.1410.1510.0610.0810.0810,900
Jul 21, 202110.1010.1510.0710.0710.072,600
Jul 20, 202110.0710.1510.0310.0710.0757,000
Jul 19, 202110.1010.1010.0110.0110.013,800
Jul 16, 202110.0010.1310.0010.1010.10358,300
Jul 15, 202110.0010.0210.0010.0210.02188,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement