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 (%)
Jul 30, 2021 9.690 9.690 9.690 4 +0.05(+0.52%)
Jul 29, 2021 9.630 9.640 9.630 9.640 3,457 +0.01(+0.10%)
Jul 28, 2021 9.640 9.640 9.630 9.630 1,172 +0.00(+0.00%)
Jul 27, 2021 9.630 9.660 9.630 9.630 2,378 +0.03(+0.31%)
Jul 26, 2021 9.640 9.640 9.600 9.600 116,293 -0.04(-0.41%)
Jul 23, 2021 9.640 9.640 9.640 9.640 509 -0.02(-0.26%)
Jul 22, 2021 9.640 9.665 9.640 9.665 53,061 +0.02(+0.26%)
Jul 21, 2021 9.680 9.680 9.640 9.640 100,175 +0.00(+0.00%)
Jul 20, 2021 9.610 9.640 9.610 9.640 242,540 -0.01(-0.10%)
Jul 19, 2021 9.670 9.720 9.630 9.650 9,316 -0.02(-0.21%)
Jul 16, 2021 9.630 9.690 9.630 9.670 105,695 +0.04(+0.42%)
Jul 15, 2021 9.640 9.680 9.630 9.630 774,990 -0.01(-0.10%)
Jul 14, 2021 9.670 9.720 9.600 9.640 107,703 -0.03(-0.31%)
Jul 13, 2021 9.670 9.670 9.670 9.670 500 -0.03(-0.31%)
Jul 12, 2021 9.610 9.710 9.610 9.700 11,974 +0.05(+0.52%)
Jul 07, 2021 9.650 9.650 9.650 5,094 -0.03(-0.31%)
Jul 06, 2021 9.680 9.680 9.680 9.680 180 +0.02(+0.21%)
Jul 01, 2021 9.660 9.660 9.660 109 -0.05(-0.51%)
Jun 30, 2021 9.700 9.710 9.660 9.710 2,395 +0.02(+0.21%)
Jun 29, 2021 9.750 9.750 9.690 9.690 32,356 -0.07(-0.72%)
Jun 28, 2021 9.870 9.870 9.650 9.760 26,173 +0.01(+0.10%)
Jun 25, 2021 9.750 9.750 9.750 9.750 2,694 +0.06(+0.62%)
Jun 24, 2021 9.750 9.750 9.610 9.690 8,266 -0.07(-0.72%)
Jun 23, 2021 9.850 9.850 9.760 9.760 1,100 +0.01(+0.10%)
Jun 22, 2021 9.880 9.880 9.750 9.750 5,661 -0.16(-1.65%)
Jun 21, 2021 10.00 10.00 9.910 9.914 452 +0.17(+1.73%)
Jun 18, 2021 9.770 9.770 9.720 9.745 20,149 -0.11(-1.10%)
Jun 17, 2021 9.780 9.980 9.760 9.854 1,975 +0.05(+0.53%)
Jun 16, 2021 9.790 9.810 9.750 9.802 3,319 -0.01(-0.09%)
Jun 15, 2021 9.810 9.860 9.765 9.810 4,502 +0.03(+0.30%)
Jun 14, 2021 9.770 9.783 9.740 9.781 4,091 +0.05(+0.52%)
Jun 11, 2021 9.750 9.750 9.710 9.730 14,581 -0.02(-0.21%)
Jun 10, 2021 9.720 9.780 9.700 9.750 55,671 -0.02(-0.20%)
Jun 09, 2021 9.780 9.780 9.680 9.770 12,948 +0.09(+0.93%)
Jun 07, 2021 9.680 9.680 9.680 0 -0.17(-1.73%)
Jun 04, 2021 9.690 10.00 9.690 9.850 260,789 +0.00(+0.00%)
Jun 01, 2021 9.850 9.850 9.850 110 +0.14(+1.44%)
May 28, 2021 9.710 9.710 9.710 9.710 105 -0.08(-0.82%)
May 27, 2021 9.880 9.880 9.660 9.790 15,518 +0.04(+0.41%)
May 26, 2021 9.750 9.750 9.727 9.750 2,000 +0.09(+0.93%)
May 25, 2021 9.660 9.660 9.660 9.660 1,662 -0.04(-0.41%)
May 24, 2021 9.700 9.700 9.700 9.700 102 -0.04(-0.41%)
May 21, 2021 9.750 9.750 9.660 9.740 150,375 +0.00(+0.00%)
May 20, 2021 9.740 9.740 9.740 9.740 1,084 +0.01(+0.08%)
May 19, 2021 9.700 9.790 9.700 9.732 1,766 +0.03(+0.33%)
May 18, 2021 9.700 9.700 9.700 9.700 624 +0.05(+0.52%)
May 17, 2021 9.700 9.710 9.650 9.650 395 -0.06(-0.66%)
May 14, 2021 9.760 9.760 9.714 9.714 1,104 -0.01(-0.08%)
May 13, 2021 9.720 9.722 9.720 9.722 257 +0.00(+0.02%)
May 12, 2021 9.760 9.760 9.720 9.720 2,039 -0.04(-0.36%)
May 10, 2021 9.755 9.755 9.755 9 -0.04(-0.46%)
May 07, 2021 9.800 9.800 9.800 9.800 160 -0.00(-0.00%)
May 05, 2021 9.800 9.800 9.800 19 +0.00(+0.00%)
May 04, 2021 9.800 9.800 9.800 29 +0.00(+0.00%)
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.