Canada markets closed

MCAP Acquisition Corporation (MACQU)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
10.180.00 (0.00%)
At close: 3:56PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 29, 202110.2010.2010.1610.1810.1818,625
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
May 04, 20219.9810.009.949.969.96158,400
May 03, 20219.9810.009.949.999.9978,500
Apr. 30, 20219.949.999.909.969.9610,200
Apr. 29, 20219.959.959.959.959.95-
Apr. 28, 20219.959.959.949.959.952,800
Apr. 27, 20219.969.969.969.969.96400
Apr. 26, 20219.959.999.949.999.9976,200
Apr. 23, 20219.929.989.929.989.981,600
Apr. 22, 20219.929.999.909.979.974,900
Apr. 21, 20219.999.999.929.999.9917,500
Apr. 20, 202110.0110.019.959.979.976,900
Apr. 19, 202110.0110.029.969.969.964,400
Apr. 16, 202110.0910.099.9910.0010.0030,300
Apr. 15, 20219.999.999.999.999.99100
Apr. 14, 202110.0010.059.979.999.9918,700
Apr. 13, 20219.9710.019.9710.0110.01500
Apr. 12, 20219.9910.009.9910.0010.0014,800
Apr. 09, 20219.9710.019.979.979.9750,100
Apr. 08, 20219.969.969.929.929.922,700
Apr. 07, 20219.8910.009.8910.0010.0015,200
Apr. 06, 20219.979.979.889.969.9610,100
Apr. 05, 202110.0010.009.899.979.9736,700
Apr. 01, 20219.979.999.909.979.97303,400
Mar. 31, 20219.819.959.819.959.9523,200
Mar. 30, 20219.919.949.869.899.89271,800
Mar. 29, 20219.909.919.909.909.904,800
Mar. 26, 20219.849.939.809.909.9079,700
Mar. 25, 20219.839.859.779.809.80216,500
Mar. 24, 20219.889.899.839.869.8638,800
Mar. 23, 20219.929.939.849.879.87123,400
Mar. 22, 20219.959.969.929.949.9430,100
Mar. 19, 20219.939.959.859.959.9573,400
Mar. 18, 20219.979.979.929.939.9318,200
Mar. 17, 20219.9610.009.949.949.943,400
Mar. 16, 20219.979.989.929.989.9876,100
Mar. 15, 202110.0010.049.989.989.98238,700
Mar. 12, 202110.0010.019.9910.0010.00138,500
Mar. 11, 202110.0210.029.9810.0010.00660,700
Mar. 10, 202110.0010.019.989.999.99218,000
Mar. 09, 202110.0110.059.9910.0010.00630,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...