Monterey Capital Acquisition Corp Cl A (NQ: MCAC )
11.26
-0.03
(-0.27%)
Streaming Delayed Price
Updated: 12:16 PM EDT, May 31, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 31, 2023 | 10.72 | 10.74 | 10.71 | 10.71 | 614,147 | +0.01(+0.09%) |
| Oct 30, 2023 | 10.73 | 10.73 | 10.70 | 10.70 | 734 | -0.05(-0.47%) |
| Oct 23, 2023 | 10.75 | 17 | +0.02(+0.19%) | |||
| Oct 19, 2023 | 10.73 | 0 | +0.00(+0.00%) | |||
| Oct 18, 2023 | 10.73 | 10.73 | 10.73 | 10.73 | 805 | +0.00(+0.00%) |
| Oct 17, 2023 | 10.73 | 10.73 | 10.73 | 10.73 | 1,693 | +0.02(+0.19%) |
| Oct 16, 2023 | 10.75 | 10.71 | 10.71 | 10.71 | 60,321 | -0.01(-0.09%) |
| Oct 13, 2023 | 10.70 | 10.72 | 10.70 | 10.72 | 754,958 | +0.01(+0.09%) |
| Oct 12, 2023 | 10.70 | 10.71 | 10.70 | 10.71 | 224,784 | +0.01(+0.09%) |
| Oct 11, 2023 | 10.67 | 10.70 | 10.67 | 10.70 | 377,870 | +0.04(+0.38%) |
| Oct 10, 2023 | 10.66 | 10.66 | 10.66 | 10.66 | 105 | +0.03(+0.28%) |
| Sep 28, 2023 | 10.63 | 1 | +0.02(+0.19%) | |||
| Sep 19, 2023 | 10.61 | 17 | +0.00(+0.00%) | |||
| Sep 18, 2023 | 10.61 | 10.64 | 10.61 | 10.61 | 158,268 | +0.00(+0.00%) |
| Sep 15, 2023 | 10.61 | 10.62 | 10.61 | 10.61 | 92,425 | -0.01(-0.13%) |
| Sep 14, 2023 | 10.63 | 10.63 | 10.61 | 10.62 | 1,289 | +0.02(+0.18%) |
| Sep 13, 2023 | 10.61 | 10.61 | 10.61 | 10.61 | 992,016 | +0.02(+0.14%) |
| Sep 08, 2023 | 10.59 | 2 | -0.01(-0.09%) | |||
| Sep 07, 2023 | 10.60 | 10.61 | 10.60 | 10.60 | 15,261 | +0.01(+0.09%) |
| Sep 01, 2023 | 10.59 | 2 | +0.00(+0.00%) | |||
| Aug 30, 2023 | 10.59 | 147 | +0.00(+0.00%) | |||
| Aug 29, 2023 | 10.58 | 10.59 | 10.58 | 10.59 | 3,069 | +0.01(+0.09%) |
| Aug 28, 2023 | 10.58 | 10.63 | 10.58 | 10.58 | 5,119 | -0.06(-0.56%) |
| Aug 25, 2023 | 10.64 | 10.64 | 10.58 | 10.64 | 835 | +0.03(+0.28%) |
| Aug 24, 2023 | 10.63 | 10.64 | 10.60 | 10.61 | 2,188 | -0.03(-0.28%) |
| Aug 23, 2023 | 10.64 | 10.64 | 10.58 | 10.64 | 1,908 | +0.02(+0.19%) |
| Aug 18, 2023 | 10.62 | 23 | +0.05(+0.47%) | |||
| Aug 17, 2023 | 10.58 | 10.74 | 10.57 | 10.57 | 46,427 | +0.00(+0.00%) |
| Aug 16, 2023 | 10.57 | 10.57 | 10.57 | 10.57 | 15,780 | -0.02(-0.19%) |
| Aug 15, 2023 | 10.58 | 10.59 | 10.57 | 10.59 | 15,348 | +0.02(+0.19%) |
| Aug 11, 2023 | 10.57 | 40 | +0.04(+0.38%) | |||
| Aug 10, 2023 | 10.53 | 10.53 | 10.53 | 10.53 | 14,800 | +0.01(+0.10%) |
| Aug 09, 2023 | 10.50 | 10.52 | 10.50 | 10.52 | 25,053 | +0.02(+0.19%) |
| Aug 07, 2023 | 10.50 | 96 | -0.01(-0.10%) | |||
| Aug 04, 2023 | 10.51 | 10.51 | 10.51 | 10.51 | 103 | +0.00(+0.00%) |
| Aug 03, 2023 | 10.51 | 10.51 | 10.51 | 10.51 | 103 | +0.03(+0.29%) |
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.
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.
