Canada markets closed

MCAP Acquisition Corporation (MACQU)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
10.22+0.02 (+0.15%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jul. 14, 202110.0010.0010.0010.0010.008,200
Jul. 13, 202110.0010.009.9810.0010.00208,300
Jul. 12, 202110.0010.0110.0010.0010.00129,500
Jul. 09, 20219.9910.019.9810.0110.0153,600
Jul. 08, 20219.999.999.959.999.999,100
Jul. 07, 20219.999.999.999.999.99-
Jul. 06, 20219.9910.009.999.999.9919,800
Jul. 02, 20219.9710.009.979.999.9998,200
Jul. 01, 20219.969.999.969.979.9732,800
Jun. 30, 20219.989.989.959.989.98106,700
Jun. 29, 20219.999.999.979.999.9985,600
Jun. 28, 20219.989.999.919.999.9918,000
Jun. 25, 20219.989.989.959.989.9826,000
Jun. 24, 20219.979.989.979.979.972,400
Jun. 23, 20219.9510.029.959.969.96439,800
Jun. 22, 20219.939.979.929.979.97900
Jun. 21, 20219.979.979.979.979.97-
Jun. 18, 20219.979.979.919.979.972,200
Jun. 17, 20219.979.979.979.979.97-
Jun. 16, 20219.959.979.959.979.97108,300
Jun. 15, 20219.979.989.959.989.9886,400
Jun. 14, 20219.979.979.959.969.96196,500
Jun. 11, 20219.969.979.959.979.9741,500
Jun. 10, 20219.919.979.919.979.97524,500
Jun. 09, 20219.899.959.899.959.9580,500
Jun. 08, 20219.929.959.869.909.90120,100
Jun. 07, 20219.9010.009.909.959.9533,700
Jun. 04, 20219.919.929.899.929.9268,300
Jun. 03, 20219.909.909.909.909.90200
Jun. 02, 20219.909.979.909.959.952,400
Jun. 01, 20219.959.989.909.989.9810,800
May 28, 20219.889.959.869.959.95500
May 27, 20219.919.949.919.949.942,200
May 26, 20219.909.989.909.959.951,500
May 25, 20219.949.949.949.949.94600
May 24, 20219.909.909.909.909.90200
May 21, 20219.959.989.929.959.9517,700
May 20, 20219.979.979.979.979.975,000
May 19, 20219.969.999.949.989.9821,800
May 18, 20219.999.999.999.999.99-
May 17, 20219.9910.009.959.999.998,500
May 14, 20219.959.979.959.979.972,400
May 13, 20219.969.989.959.989.981,600
May 12, 20219.979.979.979.979.97200
May 11, 20219.949.989.929.989.9810,700
May 10, 20219.9410.009.929.979.9769,500
May 07, 20219.9510.019.959.999.9949,100
May 06, 20219.9810.029.959.959.95182,000
May 05, 20219.9510.029.869.969.9634,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...