Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mission Advancement Corp Cl A (NY: MACC )

10.06 UNCHANGED
Last Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2022 9.780 0 -0.01(-0.10%)
Jun 29, 2022 9.800 9.795 9.780 9.790 28,500 -0.02(-0.20%)
Jun 24, 2022 9.810 6 +0.05(+0.51%)
Jun 22, 2022 9.760 30 -0.04(-0.36%)
Jun 21, 2022 9.870 9.870 9.770 9.795 108,015 +0.04(+0.36%)
Jun 17, 2022 9.770 9.800 9.745 9.760 58,286 -0.01(-0.10%)
Jun 16, 2022 9.770 9.770 9.770 9.770 474 -0.01(-0.10%)
Jun 15, 2022 9.830 9.830 9.780 9.780 330 +0.01(+0.10%)
Jun 14, 2022 9.780 9.784 9.770 9.770 119,473 +0.00(+0.00%)
Jun 13, 2022 9.770 9.770 9.770 9.770 124 +0.00(+0.00%)
Jun 10, 2022 9.770 9.770 9.770 9.770 100 -0.01(-0.10%)
Jun 09, 2022 9.760 9.785 9.760 9.780 1,506 +0.00(+0.00%)
Jun 08, 2022 9.790 9.790 9.780 9.780 512 +0.01(+0.10%)
Jun 07, 2022 9.790 9.790 9.770 9.770 2,380,868 -0.04(-0.41%)
Jun 06, 2022 9.810 9.810 9.810 9.810 174 +0.05(+0.51%)
Jun 03, 2022 9.760 9.760 9.760 9.760 263 -0.02(-0.20%)
Jun 01, 2022 9.780 104 +0.00(+0.00%)
May 31, 2022 9.760 9.780 9.760 9.780 257,593 +0.02(+0.20%)
May 25, 2022 9.760 0 +0.00(+0.00%)
May 24, 2022 9.800 9.800 9.760 9.760 306,598 +0.00(+0.00%)
May 23, 2022 9.760 9.760 9.760 9.760 100 +0.00(+0.00%)
May 19, 2022 9.760 0 +0.00(+0.00%)
May 18, 2022 9.750 9.780 9.750 9.760 4,267 -0.02(-0.20%)
May 17, 2022 9.780 9.780 9.780 9.780 498 +0.01(+0.10%)
May 16, 2022 9.770 9.772 9.770 9.770 1,300 +0.01(+0.10%)
May 12, 2022 9.760 939,284 -0.01(-0.10%)
May 11, 2022 9.770 9.800 9.770 9.770 42,927 +0.02(+0.21%)
May 10, 2022 9.750 9.750 9.750 9.750 101 -0.03(-0.31%)
May 09, 2022 9.760 9.790 9.760 9.780 31,611 -0.03(-0.31%)
May 05, 2022 9.810 11 +0.01(+0.10%)
May 04, 2022 9.840 9.840 9.794 9.800 9,924 -0.01(-0.10%)
May 03, 2022 9.800 9.840 9.800 9.810 25,427 +0.00(+0.00%)
May 02, 2022 9.800 9.810 9.790 9.810 1,019,275 +0.02(+0.20%)
Apr 29, 2022 9.780 9.795 9.780 9.790 35,591 +0.01(+0.10%)
Apr 28, 2022 9.780 9.780 9.780 9.780 855 +0.01(+0.10%)
Apr 27, 2022 9.780 9.800 9.770 9.770 25,754 -0.05(-0.51%)
Apr 25, 2022 9.820 10 +0.02(+0.20%)
Apr 21, 2022 9.800 31 +0.00(+0.00%)
Apr 20, 2022 9.830 9.830 9.800 9.800 1,600 +0.01(+0.10%)
Apr 19, 2022 9.810 9.810 9.790 9.790 604 +0.00(+0.00%)
Apr 18, 2022 9.810 9.810 9.770 9.790 1,996 +0.00(+0.00%)
Apr 14, 2022 9.790 9.790 9.790 9.790 2,120 +0.02(+0.20%)
Apr 13, 2022 9.810 9.810 9.770 9.770 116,235 +0.00(+0.00%)
Apr 07, 2022 9.770 3 +0.01(+0.10%)
Apr 06, 2022 9.760 9.760 9.760 9.760 200 -0.01(-0.11%)
Apr 05, 2022 9.800 9.800 9.770 9.770 2,899 -0.03(-0.30%)
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.