Singapore markets closed

The Music Acquisition Corporation (TMAC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
10.10+0.03 (+0.30%)
At close: 09:30AM EST
Time period:
04 Dec 2021 - 04 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202210.1010.1010.1010.1010.101,151
30 Nov 202210.0710.0710.0710.0710.07-
29 Nov 202210.0710.0710.0710.0710.07-
28 Nov 202210.1010.1010.0510.0710.075,134
25 Nov 202210.0410.0410.0410.0410.04100
23 Nov 202210.0410.0510.0410.0410.0433,365
22 Nov 202210.0610.0610.0610.0610.06425,179
21 Nov 202210.0610.0610.0610.0610.06129
18 Nov 202210.0510.0610.0410.0610.06546,792
17 Nov 202210.0410.0510.0310.0510.058,548
16 Nov 202210.0310.0510.0310.0310.0359,188
15 Nov 202210.0410.0410.0310.0310.038,502
14 Nov 202210.0510.0510.0310.0310.0317,106
11 Nov 202210.0310.0410.0310.0410.0412,000
10 Nov 202210.0310.0310.0310.0310.032,210
09 Nov 202210.0510.0510.0310.0310.0316,990
08 Nov 202210.0410.0410.0310.0310.03112,425
07 Nov 202210.0310.0410.0310.0410.042,382
04 Nov 202210.0210.0310.0210.0310.03142,386
03 Nov 202210.0210.0210.0110.0110.0167,587
02 Nov 202210.0110.0210.0110.0210.021,452
01 Nov 202210.0210.0210.0210.0210.02-
31 Oct 202210.0210.0210.0210.0210.0261,480
28 Oct 202210.0110.0210.0010.0110.01291,637
27 Oct 202210.0110.0110.0010.0010.001,945,508
26 Oct 202210.0110.0110.0010.0110.01441,888
25 Oct 202210.0010.019.9910.0010.001,535,800
24 Oct 20229.959.999.949.999.99206,595
21 Oct 20229.929.929.929.929.92100
20 Oct 20229.919.919.919.919.912,069
19 Oct 20229.919.929.919.929.9212,334
18 Oct 20229.919.929.919.929.9285,698
17 Oct 20229.909.919.909.919.91608,781
14 Oct 20229.909.909.909.909.904,451
13 Oct 20229.909.909.909.909.90125,991
12 Oct 20229.899.899.899.899.89-
11 Oct 20229.899.899.889.899.89342,779
10 Oct 20229.889.899.889.899.895,005
07 Oct 20229.879.879.879.879.87-
06 Oct 20229.879.879.879.879.87-
05 Oct 20229.879.879.879.879.87227
04 Oct 20229.869.879.869.879.8715,752
03 Oct 20229.859.859.859.859.8521,340
30 Sept 20229.849.849.849.849.84-
29 Sept 20229.849.849.849.849.84-
28 Sept 20229.849.849.839.849.8490,018
27 Sept 20229.849.859.849.859.8519,462
26 Sept 20229.859.869.849.859.853,387
23 Sept 20229.869.869.869.869.86-
22 Sept 20229.869.869.869.869.86-
21 Sept 20229.869.869.869.869.86-
20 Sept 20229.869.869.869.869.86-
19 Sept 20229.869.869.869.869.86-
16 Sept 20229.859.879.859.869.8615,584
15 Sept 20229.869.869.869.869.86-
14 Sept 20229.839.869.839.869.8616,798
13 Sept 20229.849.869.849.869.86801
12 Sept 20229.869.869.859.859.85301,700
09 Sept 20229.859.879.849.859.851,304,863
08 Sept 20229.859.859.859.859.85101
07 Sept 20229.869.869.869.869.86-
06 Sept 20229.869.869.869.869.866,208
02 Sept 20229.849.849.849.849.84-
01 Sept 20229.849.849.849.849.84-
31 Aug 20229.839.849.839.849.847,113
30 Aug 20229.869.869.869.869.86-
29 Aug 20229.869.869.869.869.86-
26 Aug 20229.869.869.869.869.86-
25 Aug 20229.849.869.849.869.864,805
24 Aug 20229.869.869.869.869.861,007
23 Aug 20229.869.869.869.869.86-
22 Aug 20229.859.879.859.869.8670,586
19 Aug 20229.879.879.879.879.87963
18 Aug 20229.849.849.849.849.84148,199
17 Aug 20229.869.879.869.879.87302
16 Aug 20229.879.879.879.879.87-
15 Aug 20229.879.879.879.879.87202
12 Aug 20229.869.869.869.869.86-
11 Aug 20229.859.869.859.869.86208
10 Aug 20229.849.869.849.869.86345
09 Aug 20229.849.849.849.849.8460,666
08 Aug 20229.909.909.849.849.84430
05 Aug 20229.859.859.859.859.85-
04 Aug 20229.859.859.859.859.85228,598
03 Aug 20229.849.849.849.849.843,602
02 Aug 20229.849.849.849.849.844,408
01 Aug 20229.849.859.849.849.8455,292
29 Jul 20229.849.849.849.849.8426,956
28 Jul 20229.859.869.859.859.853,052
27 Jul 20229.859.859.849.859.85302,978
26 Jul 20229.869.869.869.869.86-
25 Jul 20229.859.869.859.869.8636,452
22 Jul 20229.839.839.839.839.83-
21 Jul 20229.839.839.839.839.83215,000
20 Jul 20229.829.829.829.829.82-
19 Jul 20229.819.849.819.829.8218,707
18 Jul 20229.819.819.819.819.8131,729
15 Jul 20229.839.839.819.819.8130,019
14 Jul 20229.839.839.819.819.8115,384
13 Jul 20229.809.809.809.809.8020,002
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...