Monterey Capital Acquisition Corp Cl A (NQ: MCAC )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Aug 02, 2023 | 10.48 | 10.49 | 10.48 | 10.48 | 116,617 | -0.04(-0.38%) |
| Jul 31, 2023 | 10.52 | 2 | +0.03(+0.29%) | |||
| Jul 28, 2023 | 10.48 | 10.49 | 10.48 | 10.49 | 51,004 | +0.02(+0.19%) |
| Jul 27, 2023 | 10.48 | 10.48 | 10.46 | 10.47 | 2,820 | -0.01(-0.10%) |
| Jul 26, 2023 | 10.47 | 10.48 | 10.47 | 10.48 | 2,004 | +0.00(+0.00%) |
| Jul 25, 2023 | 10.48 | 10.48 | 10.48 | 10.48 | 5,000 | +0.00(+0.00%) |
| Jul 24, 2023 | 10.48 | 10.48 | 10.48 | 10.48 | 102 | +0.00(+0.00%) |
| Jul 20, 2023 | 10.48 | 2 | +0.00(+0.00%) | |||
| Jul 19, 2023 | 10.48 | 10.48 | 10.48 | 10.48 | 5,403 | +0.01(+0.10%) |
| Jul 18, 2023 | 10.46 | 10.47 | 10.46 | 10.47 | 4,067 | +0.01(+0.10%) |
| Jul 03, 2023 | 10.46 | 0 | +0.01(+0.10%) | |||
| Jun 29, 2023 | 10.45 | 0 | +0.00(+0.00%) | |||
| Jun 28, 2023 | 10.45 | 10.45 | 10.45 | 10.45 | 4,002 | +0.02(+0.19%) |
| Jun 22, 2023 | 10.43 | 3 | +0.00(+0.05%) | |||
| Jun 21, 2023 | 10.44 | 10.44 | 10.43 | 10.43 | 701 | -0.00(-0.05%) |
| Jun 20, 2023 | 10.43 | 10.43 | 10.43 | 10.43 | 24,650 | +0.02(+0.19%) |
| Jun 15, 2023 | 10.41 | 0 | +0.01(+0.10%) | |||
| Jun 12, 2023 | 10.40 | 2 | -0.01(-0.10%) | |||
| Jun 05, 2023 | 10.41 | 0 | -0.01(-0.10%) | |||
| Jun 01, 2023 | 10.42 | 12 | +0.02(+0.19%) | |||
| May 30, 2023 | 10.40 | 5 | -0.02(-0.19%) | |||
| May 24, 2023 | 10.42 | 5 | +0.02(+0.19%) | |||
| May 23, 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 134,168 | +0.00(+0.00%) |
| May 19, 2023 | 10.40 | 3 | +0.00(+0.00%) | |||
| May 18, 2023 | 10.38 | 10.40 | 10.35 | 10.40 | 114,039 | +0.01(+0.10%) |
| May 16, 2023 | 10.39 | 2 | +0.00(+0.00%) | |||
| May 12, 2023 | 10.39 | 1 | -0.01(-0.10%) | |||
| May 11, 2023 | 10.38 | 10.40 | 10.36 | 10.40 | 78,304 | +0.09(+0.87%) |
| May 05, 2023 | 10.31 | 1 | +0.00(+0.00%) | |||
| May 04, 2023 | 10.31 | 10.31 | 10.31 | 10.31 | 7,992 | +0.00(+0.00%) |
| May 03, 2023 | 10.31 | 10.31 | 10.31 | 10.31 | 8,844 | -0.02(-0.19%) |
| May 02, 2023 | 10.30 | 10.33 | 10.30 | 10.33 | 21,137 | +0.03(+0.29%) |
| May 01, 2023 | 10.30 | 10.31 | 10.30 | 10.30 | 13,884 | +0.00(+0.00%) |
| Apr 28, 2023 | 10.30 | 10.30 | 10.30 | 10.30 | 10,434 | +0.00(+0.00%) |
| Apr 27, 2023 | 10.30 | 10.30 | 10.30 | 10.30 | 11,295 | +0.01(+0.10%) |
| Apr 26, 2023 | 10.35 | 10.35 | 10.29 | 10.29 | 12,318 | +0.00(+0.00%) |
| Apr 25, 2023 | 10.29 | 10.29 | 10.29 | 10.29 | 14,193 | +0.00(+0.00%) |
| Apr 24, 2023 | 10.27 | 10.29 | 10.27 | 10.29 | 21,475 | +0.02(+0.19%) |
| Apr 21, 2023 | 10.27 | 10.27 | 10.27 | 10.27 | 15,226 | +0.00(+0.00%) |
| Apr 20, 2023 | 10.27 | 10.27 | 10.27 | 10.27 | 16,479 | -0.02(-0.19%) |
| Apr 19, 2023 | 10.30 | 10.30 | 10.29 | 10.29 | 42,460 | -0.01(-0.10%) |
| Apr 18, 2023 | 10.28 | 10.30 | 10.28 | 10.30 | 118,518 | +0.01(+0.10%) |
| Apr 17, 2023 | 10.34 | 10.40 | 10.28 | 10.29 | 19,219 | +0.01(+0.10%) |
| Apr 14, 2023 | 10.30 | 10.30 | 10.28 | 10.28 | 204,646 | +0.00(+0.00%) |
| Apr 13, 2023 | 10.26 | 10.28 | 10.26 | 10.28 | 501,933 | +0.02(+0.19%) |
| Apr 12, 2023 | 10.26 | 10.26 | 10.26 | 10.26 | 794 | -0.01(-0.10%) |
| Apr 11, 2023 | 10.26 | 10.27 | 10.26 | 10.27 | 1,248 | +0.01(+0.10%) |
| Apr 10, 2023 | 10.26 | 10.26 | 10.26 | 10.26 | 557 | +0.00(+0.00%) |
| Apr 06, 2023 | 10.26 | 10.26 | 10.26 | 10.26 | 700 | +0.00(+0.00%) |
| Apr 05, 2023 | 10.26 | 10.26 | 10.26 | 10.26 | 649 | +0.00(+0.00%) |
| Apr 04, 2023 | 10.26 | 10.26 | 10.26 | 10.26 | 709 | -0.01(-0.10%) |
| Apr 03, 2023 | 10.27 | 10.27 | 10.27 | 10.27 | 764 | +0.01(+0.10%) |
| Mar 31, 2023 | 10.26 | 10.26 | 10.26 | 10.26 | 823 | -0.01(-0.10%) |
| Mar 30, 2023 | 10.27 | 10.27 | 10.26 | 10.27 | 2,171 | +0.01(+0.10%) |
| Mar 29, 2023 | 10.27 | 10.27 | 10.26 | 10.26 | 926 | -0.01(-0.10%) |
| Mar 23, 2023 | 10.27 | 0 | +0.05(+0.49%) | |||
| Mar 21, 2023 | 10.22 | 0 | -0.04(-0.39%) | |||
| Mar 20, 2023 | 10.25 | 10.26 | 10.25 | 10.26 | 1,700 | +0.02(+0.20%) |
| Mar 17, 2023 | 10.25 | 10.28 | 10.24 | 10.24 | 7,703 | +0.04(+0.39%) |
| Mar 16, 2023 | 10.20 | 10.20 | 10.20 | 10.20 | 350 | -0.04(-0.39%) |
| Mar 09, 2023 | 10.24 | 2 | +0.03(+0.29%) | |||
| Mar 08, 2023 | 10.21 | 10.21 | 10.21 | 10.21 | 289 | -0.01(-0.10%) |
| Mar 01, 2023 | 10.22 | 1 | +0.00(+0.00%) | |||
| Feb 22, 2023 | 10.22 | 61 | +0.01(+0.10%) | |||
| Feb 21, 2023 | 10.21 | 10.21 | 10.21 | 10.21 | 7,563 | +0.02(+0.20%) |
| Feb 17, 2023 | 10.19 | 10.19 | 10.19 | 10.19 | 126 | +0.00(+0.00%) |
| Feb 16, 2023 | 10.19 | 10.20 | 10.19 | 10.19 | 363,837 | +0.03(+0.30%) |
| Feb 15, 2023 | 10.16 | 10.16 | 10.16 | 10.16 | 1,695 | +0.00(+0.00%) |
| Feb 14, 2023 | 10.15 | 10.16 | 10.15 | 10.16 | 1,100 | +0.02(+0.15%) |
| Feb 13, 2023 | 10.14 | 10.14 | 10.14 | 10.14 | 76,986 | +0.00(+0.05%) |
| Feb 10, 2023 | 10.14 | 10.15 | 10.14 | 10.14 | 21,597 | -0.03(-0.29%) |
| Feb 08, 2023 | 10.17 | 0 | +0.02(+0.20%) | |||
| Feb 07, 2023 | 10.15 | 10.15 | 10.15 | 10.15 | 100 | +0.00(+0.00%) |
| Feb 06, 2023 | 10.15 | 10.15 | 10.15 | 10.15 | 100 | +0.00(+0.00%) |
| Feb 03, 2023 | 10.15 | 10.15 | 10.15 | 10.15 | 118 | +0.01(+0.10%) |
| Jan 26, 2023 | 10.14 | 0 | +0.02(+0.20%) | |||
| Jan 25, 2023 | 10.12 | 10.12 | 10.12 | 10.12 | 7,198 | -0.02(-0.20%) |
| Jan 23, 2023 | 10.14 | 5 | +0.04(+0.40%) | |||
| Jan 12, 2023 | 10.10 | 7 | +0.00(+0.00%) | |||
| Jan 10, 2023 | 10.10 | 0 | +0.00(+0.00%) | |||
| Jan 09, 2023 | 10.10 | 10.10 | 10.10 | 10.10 | 103 | +0.05(+0.50%) |
| Jan 06, 2023 | 10.05 | 10.05 | 10.05 | 10.05 | 243 | -0.04(-0.40%) |
| Jan 05, 2023 | 10.09 | 10.09 | 10.09 | 10.09 | 105 | -0.01(-0.10%) |
| Jan 03, 2023 | 10.10 | 23 | +0.07(+0.70%) | |||
| Dec 27, 2022 | 10.03 | 0 | +0.02(+0.20%) | |||
| Dec 23, 2022 | 10.01 | 10.01 | 10.01 | 10.01 | 11,504 | +0.00(+0.00%) |
| Dec 21, 2022 | 10.01 | 4 | +0.01(+0.09%) | |||
| Dec 20, 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10,731 | +0.01(+0.11%) |
| Dec 16, 2022 | 9.990 | 0 | -0.00(-0.02%) | |||
| Dec 15, 2022 | 9.992 | 9.992 | 9.992 | 9.992 | 450 | -0.01(-0.08%) |
| Dec 14, 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 2,000 | +0.01(+0.09%) |
| Dec 12, 2022 | 9.991 | 0 | +0.00(+0.01%) | |||
| Dec 07, 2022 | 9.990 | 0 | +0.02(+0.20%) | |||
| Dec 06, 2022 | 9.980 | 9.980 | 9.970 | 9.970 | 753 | -0.01(-0.10%) |
| Dec 05, 2022 | 9.980 | 9.980 | 9.980 | 9.980 | 15,100 | +0.00(+0.00%) |
| Dec 02, 2022 | 9.980 | 9.980 | 9.980 | 9.980 | 15,000 | +0.00(+0.00%) |
| Dec 01, 2022 | 9.970 | 9.980 | 9.940 | 9.980 | 247,161 | +0.01(+0.10%) |
| Nov 30, 2022 | 9.960 | 9.970 | 9.960 | 9.970 | 55,826 | +0.01(+0.10%) |
| Nov 29, 2022 | 9.970 | 9.970 | 9.960 | 9.960 | 9,407 | +0.01(+0.10%) |
| Nov 28, 2022 | 9.950 | 9.960 | 9.950 | 9.950 | 50,300 | +0.01(+0.10%) |
| Nov 25, 2022 | 9.940 | 9.940 | 9.940 | 9.940 | 100 | -0.02(-0.20%) |
| Nov 21, 2022 | 9.960 | 0 | +0.02(+0.20%) | |||
| Nov 17, 2022 | 9.940 | 0 | -0.00(-0.00%) | |||
| Nov 08, 2022 | 9.940 | 0 | +0.00(+0.00%) | |||
| Oct 27, 2022 | 9.940 | 1 | +0.02(+0.20%) | |||
| Oct 21, 2022 | 9.920 | 0 | +0.02(+0.20%) | |||
| Oct 19, 2022 | 9.900 | 0 | +0.00(+0.00%) | |||
| Oct 18, 2022 | 9.900 | 9.900 | 9.900 | 9.900 | 152 | +0.00(+0.00%) |
| Oct 17, 2022 | 9.900 | 9.900 | 9.900 | 9.900 | 152 | +0.01(+0.10%) |
| Oct 14, 2022 | 9.900 | 9.900 | 9.890 | 9.890 | 57,783 | +0.00(+0.00%) |
| Oct 13, 2022 | 9.910 | 9.910 | 9.890 | 9.890 | 4,243 | -0.02(-0.20%) |
| Oct 12, 2022 | 9.910 | 9.910 | 9.910 | 9.910 | 1,855 | +0.01(+0.10%) |
| Oct 05, 2022 | 9.900 | 0 | +0.00(+0.00%) | |||
| Oct 04, 2022 | 9.910 | 9.910 | 9.900 | 9.900 | 3,164 | -0.01(-0.10%) |
| Oct 03, 2022 | 9.910 | 9.910 | 9.910 | 9.910 | 101 | +0.02(+0.20%) |
| Sep 29, 2022 | 9.890 | 0 | +0.01(+0.10%) | |||
| Sep 28, 2022 | 9.890 | 9.880 | 9.880 | 9.880 | 3,910 | +0.00(+0.00%) |
| Sep 27, 2022 | 9.880 | 9.880 | 9.880 | 9.880 | 16,204 | +0.03(+0.30%) |
| Sep 26, 2022 | 9.850 | 9.850 | 9.850 | 9.850 | 201 | -0.02(-0.20%) |
| Sep 21, 2022 | 9.870 | 0 | +0.01(+0.10%) | |||
| Sep 19, 2022 | 9.860 | 0 | +0.00(+0.00%) | |||
| Sep 14, 2022 | 9.860 | 0 | -0.01(-0.10%) | |||
| Sep 13, 2022 | 9.870 | 9.880 | 9.870 | 9.870 | 35,712 | -0.01(-0.10%) |
| Sep 12, 2022 | 9.880 | 9.880 | 9.880 | 9.880 | 699 | +0.00(+0.00%) |
| Sep 09, 2022 | 9.910 | 9.910 | 9.880 | 9.880 | 1,301 | +0.02(+0.20%) |
| Sep 08, 2022 | 9.860 | 9.860 | 9.860 | 9.860 | 25,002 | +0.00(+0.00%) |
| Sep 06, 2022 | 9.860 | 0 | +0.01(+0.10%) | |||
| Sep 02, 2022 | 9.850 | 9.860 | 9.850 | 9.850 | 26,604 | -0.01(-0.05%) |
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.
