Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MCAC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 11.2693 | 0.01 | 0.08% | 11.26 | 11.27 | 11.25 | 2,810 |
| May 15 2024 | 11.26 | 0.01 | 0.12% | 11.23 | 11.26 | 11.23 | 2,400 |
| May 14 2024 | 11.2466 | 0.00 | 0.00% | 11.2466 | 11.2466 | 11.2466 | 0 |
| May 13 2024 | 11.2466 | 0.02 | 0.14% | 11.25 | 11.25 | 11.2466 | 6,603 |
| May 10 2024 | 11.2306 | 0.00 | 0.01% | 11.24 | 11.24 | 11.23 | 1,816 |
| May 09 2024 | 11.23 | 0.00 | 0.00% | 11.23 | 11.23 | 11.23 | 116 |
| May 08 2024 | 11.23 | 0.00 | 0.00% | 11.23 | 11.23 | 11.23 | 158,779 |
| May 07 2024 | 11.23 | 0.00 | 0.00% | 11.24 | 11.24 | 11.23 | 3,198 |
| May 06 2024 | 11.23 | 0.01 | 0.09% | 11.23 | 11.23 | 11.23 | 27,562 |
| May 03 2024 | 11.22 | -0.01 | -0.09% | 11.23 | 11.23 | 11.22 | 100,002 |
| May 02 2024 | 11.23 | 0.00 | 0.00% | 11.23 | 11.23 | 11.22 | 27,454 |
| May 01 2024 | 11.23 | -0.01 | -0.09% | 11.23 | 11.23 | 11.23 | 329,765 |
| Apr 30 2024 | 11.24 | 0.00 | 0.00% | 11.23 | 11.24 | 11.23 | 1,800 |
| Apr 29 2024 | 11.24 | 0.00 | 0.00% | 11.24 | 11.24 | 11.24 | 1,001 |
| Apr 26 2024 | 11.24 | 0.01 | 0.09% | 11.2399 | 11.24 | 11.2399 | 402 |
| Apr 25 2024 | 11.23 | 0.00 | 0.00% | 11.23 | 11.23 | 11.23 | 1,216 |
| Apr 24 2024 | 11.23 | 0.00 | 0.00% | 11.23 | 11.23 | 11.22 | 49,132 |
| Apr 23 2024 | 11.23 | 0.00 | 0.00% | 11.23 | 11.23 | 11.22 | 6,279 |
| Apr 22 2024 | 11.23 | 0.01 | 0.09% | 11.23 | 11.23 | 11.23 | 57,676 |
| Apr 19 2024 | 11.22 | 0.00 | 0.00% | 11.22 | 11.22 | 11.22 | 3 |
| Apr 18 2024 | 11.22 | 0.00 | 0.00% | 11.22 | 11.22 | 11.22 | 443 |
| Apr 17 2024 | 11.22 | 0.00 | 0.00% | 11.22 | 11.22 | 11.22 | 10 |
| Apr 16 2024 | 11.22 | 0.00 | 0.00% | 11.22 | 11.22 | 11.21 | 57,058 |
| Apr 15 2024 | 11.22 | 0.01 | 0.09% | 11.22 | 11.2399 | 11.22 | 48,312 |
| Apr 12 2024 | 11.21 | 0.06 | 0.54% | 11.16 | 11.33 | 11.16 | 464,160 |
| Apr 11 2024 | 11.15 | 0.00 | 0.00% | 11.15 | 11.15 | 11.15 | 0 |
| Apr 10 2024 | 11.15 | 0.00 | 0.00% | 11.15 | 11.15 | 11.15 | 4 |
| Apr 09 2024 | 11.15 | 0.00 | 0.00% | 11.14 | 11.16 | 11.13 | 288,047 |
| Apr 08 2024 | 11.15 | 0.00 | 0.00% | 11.15 | 11.15 | 11.15 | 0 |
| Apr 05 2024 | 11.15 | 0.00 | 0.00% | 11.15 | 11.15 | 11.15 | 0 |
| Apr 04 2024 | 11.15 | 0.06 | 0.54% | 11.15 | 11.15 | 11.15 | 102 |
| Apr 03 2024 | 11.09 | 0.00 | 0.00% | 11.19 | 11.19 | 11.09 | 100,111 |
| Apr 02 2024 | 11.09 | 0.00 | 0.00% | 11.09 | 11.09 | 11.09 | 25,000 |
| Apr 01 2024 | 11.09 | 0.00 | 0.00% | 11.10 | 11.10 | 11.09 | 2 |
| Mar 28 2024 | 11.09 | 0.02 | 0.18% | 11.08 | 11.09 | 11.08 | 701 |
| Mar 27 2024 | 11.07 | 0.00 | 0.00% | 11.09 | 11.09 | 11.07 | 6,524 |
| Mar 26 2024 | 11.07 | -0.02 | -0.18% | 11.07 | 11.085 | 11.06 | 4,100 |
| Mar 25 2024 | 11.09 | 0.00 | 0.00% | 11.09 | 11.09 | 11.09 | 0 |
| Mar 22 2024 | 11.09 | 0.01 | 0.09% | 11.06 | 11.09 | 11.06 | 55,100 |
| Mar 21 2024 | 11.08 | 0.02 | 0.18% | 11.08 | 11.08 | 11.07 | 16,784 |
| Mar 20 2024 | 11.06 | 0.00 | 0.00% | 11.06 | 11.06 | 11.06 | 3,693 |
| Mar 19 2024 | 11.06 | -0.01 | -0.09% | 11.06 | 11.06 | 11.05 | 50,233 |
| Mar 18 2024 | 11.07 | 0.00 | 0.00% | 11.07 | 11.07 | 11.07 | 8 |
| Mar 15 2024 | 11.07 | 0.00 | 0.00% | 11.05 | 11.07 | 11.05 | 16 |
| Mar 14 2024 | 11.07 | 0.00 | 0.00% | 11.06 | 11.07 | 11.06 | 1 |
| Mar 13 2024 | 11.07 | 0.05 | 0.45% | 11.02 | 11.07 | 11.02 | 7,030 |
| Mar 12 2024 | 11.02 | 0.02 | 0.18% | 11.01 | 11.02 | 11.01 | 12,526 |
| Mar 11 2024 | 11.00 | 0.01 | 0.09% | 11.00 | 11.00 | 11.00 | 10,140 |
| Mar 08 2024 | 10.99 | 0.00 | 0.00% | 10.99 | 10.99 | 10.99 | 500 |
| Mar 07 2024 | 10.99 | 0.00 | 0.00% | 11.00 | 11.00 | 10.99 | 3 |
| Mar 06 2024 | 10.99 | 0.00 | 0.00% | 10.99 | 10.99 | 10.99 | 3 |
| Mar 05 2024 | 10.99 | 0.00 | 0.00% | 10.99 | 10.99 | 10.99 | 600 |
| Mar 04 2024 | 10.99 | 0.02 | 0.18% | 10.97 | 10.99 | 10.97 | 22,782 |
| Mar 01 2024 | 10.97 | -0.01 | -0.09% | 10.95 | 10.97 | 10.95 | 12,700 |
| Feb 29 2024 | 10.98 | 0.00 | 0.00% | 10.99 | 10.99 | 10.98 | 526 |
| Feb 28 2024 | 10.98 | 0.04 | 0.37% | 10.96 | 10.98 | 10.96 | 302 |
| Feb 27 2024 | 10.94 | 0.00 | 0.00% | 10.96 | 10.96 | 10.94 | 1 |
| Feb 26 2024 | 10.94 | 0.00 | 0.00% | 10.94 | 10.94 | 10.94 | 0 |
| Feb 23 2024 | 10.94 | 0.00 | 0.00% | 10.94 | 10.94 | 10.94 | 10 |
| Feb 22 2024 | 10.94 | 0.00 | 0.00% | 10.98 | 10.98 | 10.94 | 14 |
| Feb 21 2024 | 10.94 | 0.00 | 0.00% | 10.95 | 10.95 | 10.94 | 1 |
| Feb 20 2024 | 10.94 | 0.00 | 0.00% | 10.95 | 10.95 | 10.94 | 1 |
