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 (%)
Nov 30, 2021 9.730 9.750 9.720 9.730 16,545 -0.01(-0.10%)
Nov 29, 2021 9.720 9.740 9.720 9.740 13,940 +0.00(+0.00%)
Nov 26, 2021 9.750 9.750 9.740 9.740 501 +0.00(+0.00%)
Nov 24, 2021 9.720 9.740 9.720 9.740 60,894 +0.02(+0.21%)
Nov 23, 2021 9.750 9.750 9.720 9.720 2,910 -0.03(-0.31%)
Nov 22, 2021 9.730 9.750 9.710 9.750 7,601 +0.02(+0.21%)
Nov 19, 2021 9.730 9.730 9.730 9.730 374 -0.01(-0.10%)
Nov 18, 2021 9.740 9.740 9.740 9.740 117 +0.00(+0.00%)
Nov 17, 2021 9.740 9.780 9.740 9.740 23,154 -0.01(-0.10%)
Nov 16, 2021 9.720 9.750 9.720 9.750 455 +0.00(+0.00%)
Nov 15, 2021 9.770 9.770 9.750 9.750 291 +0.01(+0.10%)
Nov 12, 2021 9.780 9.780 9.740 9.740 11,745 -0.01(-0.10%)
Nov 11, 2021 9.760 9.760 9.730 9.750 7,628 -0.00(-0.00%)
Nov 10, 2021 9.780 9.750 9,707 -0.02(-0.20%)
Nov 09, 2021 9.770 9.770 9.760 9.770 11,884 +0.02(+0.21%)
Nov 08, 2021 9.750 9.770 9.730 9.750 179,276 +0.01(+0.10%)
Nov 05, 2021 9.750 9.750 9.720 9.740 140,351 -0.01(-0.10%)
Nov 04, 2021 9.750 9.750 9.720 9.750 5,329 +0.00(+0.00%)
Nov 03, 2021 9.720 9.750 9.720 9.750 2,820 +0.03(+0.31%)
Nov 02, 2021 9.750 9.750 9.720 9.720 305 -0.03(-0.31%)
Oct 29, 2021 9.750 9.750 9.750 170 +0.00(+0.00%)
Oct 27, 2021 9.750 9.750 9.750 72 +0.03(+0.26%)
Oct 26, 2021 9.740 9.725 347 -0.02(-0.15%)
Oct 22, 2021 9.740 9.740 9.740 66 +0.00(+0.00%)
Oct 21, 2021 9.690 9.740 9.690 9.740 29,675 +0.04(+0.41%)
Oct 18, 2021 9.700 9.700 9.700 0 -0.04(-0.41%)
Oct 14, 2021 9.740 9.740 9.740 1 +0.00(+0.00%)
Oct 13, 2021 9.730 9.740 9.730 9.740 6,955 +0.01(+0.10%)
Oct 12, 2021 9.690 9.730 9.690 9.730 841,527 +0.01(+0.10%)
Oct 11, 2021 9.710 9.730 9.680 9.720 70,615 -0.01(-0.10%)
Oct 08, 2021 9.730 9.730 9.730 9.730 100 +0.00(+0.00%)
Oct 07, 2021 9.730 9.730 9.690 9.730 18,404 +0.04(+0.41%)
Oct 06, 2021 9.710 9.730 9.690 9.690 18,473 +0.00(+0.00%)
Oct 05, 2021 9.690 9.730 9.680 9.690 242,984 -0.04(-0.41%)
Oct 04, 2021 9.730 9.730 9.720 9.730 1,032 +0.01(+0.10%)
Oct 01, 2021 9.730 9.730 9.720 9.720 2,583 +0.00(+0.00%)
Sep 30, 2021 9.670 9.730 9.670 9.720 10,620 +0.00(+0.00%)
Sep 29, 2021 9.780 9.780 9.680 9.720 34,708 +0.04(+0.41%)
Sep 28, 2021 9.730 9.730 9.680 9.680 2,405 -0.05(-0.51%)
Sep 27, 2021 9.730 9.730 9.730 9.730 100 +0.00(+0.00%)
Sep 24, 2021 9.730 9.730 9.730 9.730 100 +0.00(+0.00%)
Sep 23, 2021 9.730 9.730 9.730 9.730 496 +0.05(+0.52%)
Sep 22, 2021 9.760 9.770 9.680 9.680 6,715 -0.04(-0.41%)
Sep 20, 2021 9.720 9.720 9.720 0 +0.00(+0.00%)
Sep 17, 2021 9.700 9.720 9.670 9.720 8,139 +0.04(+0.41%)
Sep 15, 2021 9.680 9.680 9.680 71 -0.01(-0.10%)
Sep 14, 2021 9.660 9.700 9.640 9.690 13,576 -0.08(-0.82%)
Sep 07, 2021 9.770 9.770 9.770 2 +0.09(+0.93%)
Sep 03, 2021 9.760 9.770 9.680 9.680 5,039 -0.02(-0.21%)
Sep 02, 2021 9.700 9.700 9.650 9.700 13,888 +0.06(+0.62%)
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.