STOCKS CLIMB AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

Bitcoin rebounds to US$59,000 following record ETFs outflow

Monterey Capital Acquisition Corporation (MCAC)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Add to watchlist

11.23

0.00

(0.00%)

As of 11:56AM EDT. Market open.

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	11.23	11.23	11.23	11.23	11.23	1,200
May 01, 2024	11.23	11.23	11.23	11.23	11.23	329,800
Apr 30, 2024	11.23	11.24	11.23	11.24	11.24	1,800
Apr 29, 2024	11.24	11.24	11.24	11.24	11.24	1,000
Apr 26, 2024	11.24	11.24	11.24	11.24	11.24	400
Apr 25, 2024	11.23	11.23	11.23	11.23	11.23	1,200
Apr 24, 2024	11.23	11.23	11.22	11.23	11.23	49,100
Apr 23, 2024	11.23	11.23	11.22	11.23	11.23	6,300
Apr 22, 2024	11.23	11.23	11.23	11.23	11.23	57,700
Apr 19, 2024	11.22	11.22	11.22	11.22	11.22	-
Apr 18, 2024	11.22	11.22	11.22	11.22	11.22	400
Apr 17, 2024	11.22	11.22	11.22	11.22	11.22	-
Apr 16, 2024	11.22	11.22	11.22	11.22	11.22	57,100
Apr 15, 2024	11.22	11.24	11.22	11.22	11.22	48,300
Apr 12, 2024	11.19	11.33	11.19	11.21	11.21	464,200
Apr 11, 2024	11.15	11.15	11.15	11.15	11.15	-
Apr 10, 2024	11.15	11.15	11.15	11.15	11.15	-
Apr 09, 2024	11.14	11.16	11.13	11.15	11.15	288,000
Apr 08, 2024	11.15	11.15	11.15	11.15	11.15	-
Apr 05, 2024	11.15	11.15	11.15	11.15	11.15	-
Apr 04, 2024	11.15	11.15	11.15	11.15	11.15	100
Apr 03, 2024	11.19	11.19	11.09	11.09	11.09	100,100
Apr 02, 2024	11.09	11.09	11.09	11.09	11.09	25,000
Apr 01, 2024	11.09	11.09	11.09	11.09	11.09	-
Mar 28, 2024	11.08	11.09	11.08	11.09	11.09	700
Mar 27, 2024	11.09	11.09	11.07	11.07	11.07	6,500
Mar 26, 2024	11.07	11.09	11.06	11.07	11.07	4,100
Mar 25, 2024	11.09	11.09	11.09	11.09	11.09	-
Mar 22, 2024	11.06	11.09	11.06	11.09	11.09	55,100
Mar 21, 2024	11.08	11.08	11.08	11.08	11.08	16,800
Mar 20, 2024	11.06	11.06	11.06	11.06	11.06	3,700
Mar 19, 2024	11.05	11.06	11.05	11.06	11.06	50,200
Mar 18, 2024	11.07	11.07	11.07	11.07	11.07	-
Mar 15, 2024	11.07	11.07	11.07	11.07	11.07	-
Mar 14, 2024	11.07	11.07	11.07	11.07	11.07	-
Mar 13, 2024	11.02	11.07	11.02	11.07	11.07	7,000
Mar 12, 2024	11.01	11.02	11.01	11.02	11.02	12,500
Mar 11, 2024	11.00	11.00	11.00	11.00	11.00	10,100
Mar 08, 2024	10.99	10.99	10.99	10.99	10.99	500
Mar 07, 2024	10.99	10.99	10.99	10.99	10.99	-
Mar 06, 2024	10.99	10.99	10.99	10.99	10.99	-
Mar 05, 2024	10.99	10.99	10.99	10.99	10.99	600
Mar 04, 2024	10.99	10.99	10.99	10.99	10.99	27,800
Mar 01, 2024	10.95	10.97	10.95	10.97	10.97	12,700
Feb 29, 2024	10.98	10.98	10.98	10.98	10.98	500
Feb 28, 2024	10.98	10.98	10.98	10.98	10.98	300
Feb 27, 2024	10.94	10.94	10.94	10.94	10.94	-
Feb 26, 2024	10.94	10.94	10.94	10.94	10.94	-
Feb 23, 2024	10.94	10.94	10.94	10.94	10.94	100
Feb 22, 2024	10.94	10.94	10.94	10.94	10.94	-
Feb 21, 2024	10.94	10.94	10.94	10.94	10.94	-
Feb 20, 2024	10.94	10.94	10.94	10.94	10.94	-
Feb 16, 2024	10.94	10.94	10.94	10.94	10.94	-
Feb 15, 2024	10.94	10.94	10.94	10.94	10.94	-
Feb 14, 2024	10.94	10.94	10.94	10.94	10.94	-
Feb 13, 2024	10.94	10.94	10.94	10.94	10.94	-
Feb 12, 2024	10.94	10.94	10.94	10.94	10.94	500
Feb 09, 2024	10.94	10.94	10.94	10.94	10.94	-
Feb 08, 2024	10.94	10.94	10.94	10.94	10.94	-
Feb 07, 2024	10.94	10.94	10.94	10.94	10.94	300
Feb 06, 2024	10.97	10.97	10.97	10.97	10.97	-
Feb 05, 2024	10.97	10.97	10.97	10.97	10.97	200
Feb 02, 2024	10.94	10.94	10.94	10.94	10.94	500
Feb 01, 2024	10.94	10.94	10.94	10.94	10.94	-
Jan 31, 2024	10.95	10.95	10.94	10.94	10.94	3,000
Jan 30, 2024	10.94	10.94	10.94	10.94	10.94	-
Jan 29, 2024	10.94	10.94	10.94	10.94	10.94	10,900
Jan 26, 2024	10.95	10.95	10.94	10.95	10.95	4,200
Jan 25, 2024	10.95	10.95	10.95	10.95	10.95	213,200
Jan 24, 2024	10.95	10.95	10.95	10.95	10.95	-
Jan 23, 2024	10.95	10.95	10.94	10.95	10.95	53,600
Jan 22, 2024	10.95	10.95	10.95	10.95	10.95	16,100
Jan 19, 2024	10.94	10.94	10.94	10.94	10.94	200
Jan 18, 2024	10.91	10.91	10.91	10.91	10.91	-
Jan 17, 2024	10.91	10.91	10.91	10.91	10.91	-
Jan 16, 2024	10.91	10.91	10.91	10.91	10.91	-
Jan 12, 2024	10.91	10.91	10.91	10.91	10.91	-
Jan 11, 2024	10.91	10.91	10.91	10.91	10.91	400
Jan 10, 2024	10.93	10.93	10.93	10.93	10.93	-
Jan 09, 2024	10.93	10.93	10.93	10.93	10.93	60,000
Jan 08, 2024	10.91	10.95	10.91	10.93	10.93	164,600
Jan 05, 2024	10.89	10.89	10.89	10.89	10.89	-
Jan 04, 2024	10.88	10.89	10.88	10.89	10.89	52,200
Jan 03, 2024	10.86	10.86	10.86	10.86	10.86	-
Jan 02, 2024	10.86	10.86	10.86	10.86	10.86	-
Dec 29, 2023	10.85	10.86	10.85	10.86	10.86	2,500
Dec 28, 2023	10.83	10.83	10.83	10.83	10.83	-
Dec 27, 2023	10.83	10.83	10.83	10.83	10.83	-
Dec 26, 2023	10.83	10.83	10.83	10.83	10.83	-
Dec 22, 2023	10.83	10.83	10.83	10.83	10.83	3,000
Dec 21, 2023	10.83	10.83	10.83	10.83	10.83	249,500
Dec 20, 2023	10.80	10.80	10.80	10.80	10.80	-
Dec 19, 2023	10.80	10.80	10.80	10.80	10.80	-
Dec 18, 2023	10.81	10.81	10.80	10.80	10.80	31,400
Dec 15, 2023	10.81	10.81	10.81	10.81	10.81	-
Dec 14, 2023	10.81	10.81	10.81	10.81	10.81	-
Dec 13, 2023	10.81	10.81	10.81	10.81	10.81	-
Dec 12, 2023	10.81	10.81	10.81	10.81	10.81	17,200
Dec 11, 2023	10.81	10.81	10.81	10.81	10.81	69,000
Dec 08, 2023	10.80	10.82	10.80	10.82	10.82	9,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,813.56+85.01(+0.39%)

S&P 5005,036.13+17.74(+0.35%)

DOW38,043.20+139.91(+0.37%)

CAD/USD0.7305+0.0024(+0.32%)

CRUDE OIL78.96-0.04(-0.05%)

Bitcoin CAD80,862.76+2,831.17(+3.63%)

STOCKS CLIMB AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

Monterey Capital Acquisition Corporation (MCAC)

S&P/TSX
21,813.56
+85.01(+0.39%)

S&P 500
5,036.13
+17.74(+0.35%)

DOW
38,043.20
+139.91(+0.37%)

CAD/USD
0.7305
+0.0024(+0.32%)

CRUDE OIL
78.96
-0.04(-0.05%)

Bitcoin CAD
80,862.76
+2,831.17(+3.63%)