Monterey Capital Acquisition Corp Cl A (NQ: MCAC )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 20, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 2,120 | +0.00(+0.00%) |
| May 17, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 4,297 | +0.00(+0.01%) |
| May 16, 2024 | 11.26 | 11.27 | 11.25 | 11.27 | 2,810 | +0.01(+0.08%) |
| May 15, 2024 | 11.23 | 11.26 | 11.23 | 11.26 | 2,400 | +0.01(+0.12%) |
| May 13, 2024 | 11.25 | 0 | +0.02(+0.14%) | |||
| May 10, 2024 | 11.24 | 11.24 | 11.23 | 11.23 | 1,816 | +0.00(+0.01%) |
| May 08, 2024 | 11.23 | 117 | +0.00(+0.00%) | |||
| May 07, 2024 | 11.24 | 11.24 | 11.23 | 11.23 | 3,198 | +0.00(+0.00%) |
| May 06, 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 27,562 | +0.01(+0.09%) |
| May 03, 2024 | 11.23 | 11.23 | 11.22 | 11.22 | 100,002 | -0.01(-0.09%) |
| May 02, 2024 | 11.23 | 11.23 | 11.22 | 11.23 | 27,454 | +0.00(+0.00%) |
| May 01, 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 329,765 | -0.01(-0.09%) |
| Apr 30, 2024 | 11.23 | 11.24 | 11.23 | 11.24 | 1,800 | +0.00(+0.00%) |
| Apr 29, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 1,001 | +0.00(+0.00%) |
| Apr 26, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 402 | +0.01(+0.09%) |
| Apr 25, 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 1,216 | +0.00(+0.00%) |
| Apr 24, 2024 | 11.23 | 11.23 | 11.22 | 11.23 | 49,132 | +0.00(+0.00%) |
| Apr 23, 2024 | 11.23 | 11.23 | 11.22 | 11.23 | 6,279 | +0.00(+0.00%) |
| Apr 22, 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 57,676 | +0.01(+0.09%) |
| Apr 18, 2024 | 11.22 | 3 | +0.00(+0.00%) | |||
| Apr 16, 2024 | 11.22 | 10 | +0.00(+0.00%) | |||
| Apr 15, 2024 | 11.22 | 11.24 | 11.22 | 11.22 | 48,312 | +0.01(+0.09%) |
| Apr 12, 2024 | 11.19 | 11.33 | 11.19 | 11.21 | 464,160 | +0.06(+0.54%) |
| Apr 09, 2024 | 11.15 | 0 | +0.00(+0.00%) | |||
| Apr 04, 2024 | 11.15 | 0 | +0.06(+0.54%) | |||
| Apr 03, 2024 | 11.19 | 11.19 | 11.09 | 11.09 | 100,111 | +0.00(+0.00%) |
| Apr 02, 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 25,000 | +0.00(+0.00%) |
| Mar 28, 2024 | 11.09 | 2 | +0.02(+0.18%) | |||
| Mar 27, 2024 | 11.09 | 11.09 | 11.07 | 11.07 | 6,524 | +0.00(+0.00%) |
| Mar 26, 2024 | 11.07 | 11.09 | 11.06 | 11.07 | 4,100 | -0.02(-0.18%) |
| Mar 22, 2024 | 11.09 | 0 | +0.01(+0.09%) | |||
| Mar 21, 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 16,784 | +0.02(+0.18%) |
| Mar 20, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 3,693 | +0.00(+0.00%) |
| Mar 19, 2024 | 11.05 | 11.06 | 11.05 | 11.06 | 50,233 | -0.01(-0.09%) |
| Mar 13, 2024 | 11.07 | 8 | +0.05(+0.45%) | |||
| Mar 12, 2024 | 11.01 | 11.02 | 11.01 | 11.02 | 12,526 | +0.02(+0.18%) |
| Mar 11, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 10,140 | +0.01(+0.09%) |
| Mar 08, 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 500 | +0.00(+0.00%) |
| Mar 05, 2024 | 10.99 | 4 | +0.00(+0.00%) | |||
| Mar 04, 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 27,782 | +0.02(+0.18%) |
| Mar 01, 2024 | 10.95 | 10.97 | 10.95 | 10.97 | 12,700 | -0.01(-0.09%) |
| Feb 29, 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 526 | +0.00(+0.00%) |
| Feb 28, 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 302 | +0.04(+0.37%) |
| Feb 12, 2024 | 10.94 | 2 | +0.00(+0.00%) | |||
| Feb 07, 2024 | 10.94 | 0 | -0.03(-0.27%) | |||
| Feb 05, 2024 | 10.97 | 3 | +0.03(+0.27%) | |||
| Feb 02, 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 501 | -0.00(-0.00%) |
| Jan 31, 2024 | 10.94 | 5 | +0.00(+0.00%) | |||
| Jan 29, 2024 | 10.94 | 2 | -0.01(-0.09%) | |||
| Jan 26, 2024 | 10.95 | 10.95 | 10.94 | 10.95 | 4,199 | +0.00(+0.00%) |
| Jan 25, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 213,154 | +0.00(+0.00%) |
| Jan 23, 2024 | 10.95 | 0 | -0.01(-0.05%) | |||
| Jan 22, 2024 | 10.95 | 10.96 | 10.95 | 10.96 | 16,080 | +0.02(+0.14%) |
| Jan 19, 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 211 | +0.03(+0.27%) |
| Jan 11, 2024 | 10.91 | 57 | -0.02(-0.18%) | |||
| Jan 09, 2024 | 10.93 | 0 | +0.00(+0.00%) | |||
| Jan 08, 2024 | 10.91 | 10.95 | 10.91 | 10.93 | 164,622 | +0.04(+0.37%) |
| Jan 04, 2024 | 10.89 | 14 | +0.03(+0.28%) | |||
| Dec 29, 2023 | 10.86 | 0 | +0.03(+0.28%) | |||
| Dec 22, 2023 | 10.83 | 0 | +0.00(+0.00%) | |||
| Dec 21, 2023 | 10.83 | 10.83 | 10.83 | 10.83 | 249,450 | +0.03(+0.28%) |
| Dec 18, 2023 | 10.80 | 3 | -0.01(-0.09%) | |||
| Dec 12, 2023 | 10.81 | 0 | +0.00(+0.00%) | |||
| Dec 11, 2023 | 10.81 | 10.81 | 10.81 | 10.81 | 69,001 | -0.01(-0.06%) |
| Dec 08, 2023 | 10.80 | 10.82 | 10.79 | 10.82 | 9,743 | +0.02(+0.15%) |
| Dec 05, 2023 | 10.80 | 0 | -0.03(-0.28%) | |||
| Nov 30, 2023 | 10.83 | 44 | +0.03(+0.28%) | |||
| Nov 22, 2023 | 10.80 | 0 | -0.01(-0.09%) | |||
| Nov 21, 2023 | 10.81 | 10.82 | 10.81 | 10.81 | 21,602 | +0.01(+0.09%) |
| Nov 20, 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 36,821 | +0.00(+0.00%) |
| Nov 17, 2023 | 10.76 | 10.80 | 10.76 | 10.80 | 3,335 | +0.00(+0.00%) |
| Nov 16, 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 133 | +0.01(+0.09%) |
| Nov 15, 2023 | 10.80 | 10.80 | 10.79 | 10.79 | 3,814 | +0.00(+0.01%) |
| Nov 10, 2023 | 10.79 | 3 | +0.00(+0.00%) | |||
| Nov 09, 2023 | 10.73 | 10.79 | 10.73 | 10.79 | 614,584 | +0.07(+0.65%) |
| Nov 07, 2023 | 10.72 | 62 | +0.00(+0.00%) | |||
| Nov 06, 2023 | 10.72 | 10.72 | 10.72 | 10.72 | 2,425 | +0.00(+0.00%) |
| Nov 03, 2023 | 10.70 | 10.74 | 10.70 | 10.72 | 23,888 | +0.02(+0.19%) |
| Nov 01, 2023 | 10.70 | 90 | -0.01(-0.09%) | |||
| 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%) |
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.
