Singapore markets closed

MCAP Acquisition Corporation (MACQ)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
9.96-0.01 (-0.10%)
At close: 04:00PM EST
9.96 0.00 (0.00%)
After hours: 04:07PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30 Nov 20219.959.969.949.969.9696,000
29 Nov 20219.979.979.969.979.9796,500
26 Nov 20219.949.969.949.959.95147,300
24 Nov 20219.969.969.939.959.95316,500
23 Nov 20219.969.989.959.959.95377,200
22 Nov 20219.979.989.959.969.9620,600
19 Nov 20219.989.989.959.959.9529,800
18 Nov 20219.979.979.969.979.9739,400
17 Nov 20219.959.989.959.969.96203,700
16 Nov 20219.969.979.959.969.96226,900
15 Nov 20219.949.969.949.959.95137,700
12 Nov 20219.949.969.939.949.94185,200
11 Nov 20219.929.939.929.939.935,000
10 Nov 20219.929.939.919.929.92393,600
09 Nov 20219.979.979.919.929.92167,000
08 Nov 20219.989.989.919.949.94241,700
05 Nov 20219.939.939.919.919.9156,400
04 Nov 20219.929.949.929.939.9350,800
03 Nov 20219.939.949.929.949.9416,400
02 Nov 20219.939.959.929.949.9443,800
01 Nov 20219.949.959.919.929.9240,300
29 Oct 20219.929.939.919.939.9391,600
28 Oct 20219.929.939.909.919.91106,500
27 Oct 20219.899.949.899.919.9119,900
26 Oct 20219.929.949.909.929.92168,900
25 Oct 20219.919.939.879.929.92481,000
22 Oct 20219.9010.259.869.909.903,022,100
21 Oct 20219.909.909.879.889.88195,400
20 Oct 20219.899.909.899.899.892,400
19 Oct 20219.919.919.899.909.9014,900
18 Oct 20219.929.929.899.909.9023,300
15 Oct 20219.929.929.899.909.9022,600
14 Oct 20219.939.939.889.899.8989,300
13 Oct 20219.889.909.889.909.901,199,800
12 Oct 20219.909.909.859.889.8832,800
11 Oct 20219.899.899.889.899.8952,000
08 Oct 20219.879.899.879.879.876,900
07 Oct 20219.899.899.879.889.8810,000
06 Oct 20219.879.899.879.879.8788,900
05 Oct 20219.889.899.889.889.885,100
04 Oct 20219.879.889.859.859.85857,000
01 Oct 20219.879.909.879.889.88158,200
30 Sep 20219.879.899.869.879.8732,400
29 Sep 20219.879.889.869.889.88475,700
28 Sep 20219.879.889.869.869.8637,000
27 Sep 20219.869.889.869.879.8737,100
24 Sep 20219.889.889.859.879.8742,700
23 Sep 20219.869.889.869.879.8736,200
22 Sep 20219.819.869.809.849.842,500
21 Sep 20219.889.889.849.859.8546,300
20 Sep 20219.869.869.839.869.867,100
17 Sep 20219.839.859.819.859.8512,300
16 Sep 20219.849.849.849.849.843,000
15 Sep 20219.859.859.779.829.8237,800
14 Sep 20219.809.859.809.859.85400
13 Sep 20219.859.869.849.859.856,000
10 Sep 20219.849.849.849.849.846,500
09 Sep 20219.849.849.809.809.80167,300
08 Sep 20219.859.859.819.819.81800
07 Sep 20219.869.869.809.859.853,400
03 Sep 20219.819.859.819.859.85389,800
02 Sep 20219.779.859.779.829.8268,500
01 Sep 20219.799.829.779.779.7713,600
31 Aug 20219.799.809.789.799.7930,400
30 Aug 20219.789.799.779.779.7733,200
27 Aug 20219.819.819.779.809.8019,200
26 Aug 20219.829.829.779.789.7871,300
25 Aug 20219.819.819.809.819.817,800
24 Aug 20219.799.829.759.799.79356,300
23 Aug 20219.839.839.779.779.7736,700
20 Aug 20219.849.849.799.829.82174,400
19 Aug 20219.819.839.809.839.834,300
18 Aug 20219.819.839.809.809.8064,900
17 Aug 20219.829.839.809.829.8239,900
16 Aug 20219.839.839.809.839.8333,500
13 Aug 20219.819.829.809.819.81138,600
12 Aug 20219.809.839.809.809.80403,300
11 Aug 20219.829.859.809.829.82188,200
10 Aug 20219.829.849.809.819.81151,100
09 Aug 20219.809.829.799.809.8074,400
06 Aug 20219.789.829.789.819.8124,800
05 Aug 20219.829.829.809.809.80135,500
04 Aug 20219.839.849.819.819.8141,800
03 Aug 20219.799.839.799.829.82394,300
02 Aug 20219.799.829.799.809.80117,200
30 Jul 20219.809.829.809.819.81457,300
29 Jul 20219.839.839.809.809.8031,700
28 Jul 20219.759.849.759.809.80394,400
27 Jul 20219.829.849.819.839.833,824,700
26 Jul 20219.779.779.679.679.67103,500
23 Jul 20219.799.829.759.829.82102,100
22 Jul 20219.749.849.719.849.842,800
21 Jul 20219.759.819.729.749.744,800
20 Jul 20219.709.759.709.759.7515,900
19 Jul 20219.729.799.699.709.703,500
16 Jul 20219.699.769.679.709.70397,300
15 Jul 20219.709.709.659.669.66298,100
14 Jul 20219.679.679.659.669.668,200
13 Jul 20219.699.699.649.689.6896,500
12 Jul 20219.669.699.639.699.69280,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...