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 )

N/A 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 (%)
Dec 07, 2022 0 +0.00(+0.00%)
Dec 05, 2022 10.04 0 -0.04(-0.40%)
Dec 02, 2022 10.09 10.09 10.08 10.08 402 +0.04(+0.40%)
Dec 01, 2022 10.02 10.04 10.02 10.04 597 -0.01(-0.10%)
Nov 30, 2022 10.06 10.06 10.05 10.05 115,767 -0.00(-0.05%)
Nov 29, 2022 10.03 10.06 10.03 10.05 331,412 +0.00(+0.05%)
Nov 25, 2022 10.05 15 +0.01(+0.10%)
Nov 22, 2022 10.04 54 +0.00(+0.00%)
Nov 21, 2022 10.05 10.05 10.04 10.04 3,749 +0.00(+0.00%)
Nov 17, 2022 10.04 0 +0.01(+0.10%)
Nov 15, 2022 10.03 0 +0.00(+0.00%)
Nov 14, 2022 10.03 10.04 10.02 10.03 1,341,378 +0.00(+0.05%)
Nov 11, 2022 10.03 10.03 10.03 10.03 517,335 -0.00(-0.05%)
Nov 10, 2022 10.02 10.04 10.02 10.03 3,223,159 +0.02(+0.20%)
Nov 09, 2022 10.01 10.01 10.01 10.01 1,982 -0.01(-0.10%)
Nov 08, 2022 10.01 10.02 10.01 10.02 4,000 +0.01(+0.10%)
Nov 07, 2022 10.01 10.01 10.00 10.01 108,421 +0.00(+0.00%)
Nov 04, 2022 10.01 10.01 10.01 10.01 259,245 +0.00(+0.00%)
Nov 03, 2022 10.01 10.01 10.01 10.01 13,145 -0.01(-0.05%)
Nov 02, 2022 9.980 10.02 9.980 10.02 29,002 +0.00(+0.00%)
Nov 01, 2022 10.01 10.02 10.01 10.02 369,730 +0.01(+0.05%)
Oct 31, 2022 10.01 10.06 10.01 10.01 44,406 +0.00(+0.00%)
Oct 28, 2022 10.00 10.01 10.00 10.01 94,578 +0.01(+0.10%)
Oct 27, 2022 10.00 10.01 10.00 10.00 358,103 +0.00(+0.00%)
Oct 26, 2022 9.990 10.01 9.990 10.00 2,583,643 +0.11(+1.11%)
Oct 25, 2022 9.900 9.900 9.890 9.890 20,609 +0.00(+0.00%)
Oct 21, 2022 9.890 0 +0.02(+0.20%)
Oct 19, 2022 9.870 0 +0.00(+0.00%)
Oct 18, 2022 9.880 9.880 9.870 9.870 6,704 -0.01(-0.10%)
Oct 17, 2022 9.910 9.910 9.870 9.880 17,344 +0.01(+0.10%)
Oct 14, 2022 9.870 9.880 9.870 9.870 301,395 +0.00(+0.00%)
Oct 13, 2022 9.850 9.870 9.850 9.870 129,021 +0.02(+0.20%)
Oct 10, 2022 9.850 62 +0.00(+0.00%)
Oct 07, 2022 9.830 9.850 9.830 9.850 8,411 +0.01(+0.10%)
Oct 06, 2022 9.830 9.850 9.830 9.840 10,864 +0.00(+0.00%)
Oct 04, 2022 9.840 16 +0.00(+0.00%)
Oct 03, 2022 9.840 9.840 9.830 9.840 2,091 +0.02(+0.20%)
Sep 30, 2022 9.820 9.820 9.810 9.820 137,500 +0.00(+0.00%)
Sep 29, 2022 9.820 9.830 9.820 9.820 59,099 -0.02(-0.20%)
Sep 28, 2022 9.840 9.840 9.840 9.840 100 +0.00(+0.00%)
Sep 27, 2022 9.840 9.840 9.840 9.840 114 +0.02(+0.19%)
Sep 26, 2022 9.820 9.821 9.820 9.821 456 +0.00(+0.01%)
Sep 22, 2022 9.820 0 +0.00(+0.00%)
Sep 21, 2022 9.820 9.820 9.815 9.820 1,105 +0.01(+0.10%)
Sep 20, 2022 9.800 9.815 9.800 9.810 9,921 -0.01(-0.15%)
Sep 19, 2022 9.800 9.825 9.800 9.825 18,728 +0.01(+0.15%)
Sep 15, 2022 9.810 0 -0.01(-0.10%)
Sep 13, 2022 9.820 0 +0.01(+0.10%)
Sep 12, 2022 9.810 9.810 9.790 9.810 81,016 -0.02(-0.20%)
Sep 09, 2022 9.830 9.830 9.830 9.830 105 +0.02(+0.20%)
Sep 08, 2022 9.800 9.810 9.800 9.810 39,297 +0.01(+0.10%)
Sep 06, 2022 9.800 0 +0.00(+0.00%)
Aug 31, 2022 9.800 0 +0.00(+0.00%)
Aug 30, 2022 9.810 9.810 9.800 9.800 94,556 -0.01(-0.10%)
Aug 29, 2022 9.800 9.810 9.800 9.810 3,249 +0.00(+0.00%)
Aug 25, 2022 9.810 11 -0.01(-0.10%)
Aug 24, 2022 9.820 9.830 9.815 9.820 550,608 -0.01(-0.10%)
Aug 23, 2022 9.830 9.830 9.800 9.830 131,977 -0.01(-0.10%)
Aug 22, 2022 9.820 9.840 9.825 9.840 3,932 +0.01(+0.10%)
Aug 19, 2022 9.810 9.830 9.810 9.830 243,116 +0.01(+0.10%)
Aug 18, 2022 9.820 9.820 9.820 9.820 111 -0.01(-0.10%)
Aug 17, 2022 9.830 9.830 9.820 9.830 656,552 +0.00(+0.00%)
Aug 15, 2022 9.830 4 -0.01(-0.05%)
Aug 12, 2022 9.840 9.840 9.830 9.835 5,834 -0.00(-0.05%)
Aug 11, 2022 9.870 9.870 9.840 9.840 228 +0.01(+0.10%)
Aug 10, 2022 9.880 9.880 9.830 9.830 19,901 -0.01(-0.05%)
Aug 09, 2022 9.840 9.840 9.830 9.835 32,365 -0.00(-0.05%)
Aug 08, 2022 9.840 9.840 9.840 9.840 106 +0.02(+0.20%)
Aug 04, 2022 9.820 1 +0.00(+0.00%)
Aug 03, 2022 9.825 9.834 9.820 9.820 22,814 -0.01(-0.10%)
Aug 02, 2022 9.820 9.835 9.820 9.830 1,160,237 +0.01(+0.10%)
Aug 01, 2022 9.820 9.830 9.820 9.820 453,822 +0.00(+0.00%)
Jul 29, 2022 9.820 9.820 9.820 9.820 8,598 +0.00(+0.00%)
Jul 28, 2022 9.830 9.830 9.820 9.820 67,355 +0.00(+0.00%)
Jul 27, 2022 9.830 9.830 9.820 9.820 1,200 +0.00(+0.00%)
Jul 26, 2022 9.820 9.820 9.820 9.820 253 -0.01(-0.10%)
Jul 25, 2022 9.840 9.835 9.810 9.830 42,925 +0.01(+0.10%)
Jul 22, 2022 9.820 9.820 9.820 9.820 6,255 +0.01(+0.10%)
Jul 21, 2022 9.800 9.810 9.800 9.810 62,610 +0.00(+0.00%)
Jul 18, 2022 9.810 0 +0.01(+0.10%)
Jul 14, 2022 9.800 5 +0.01(+0.10%)
Jul 13, 2022 9.790 9.790 9.790 9.790 7,510 +0.00(+0.00%)
Jul 12, 2022 9.790 9.790 9.790 9.790 114 -0.01(-0.10%)
Jul 11, 2022 9.790 9.800 9.790 9.800 1,962 +0.00(+0.00%)
Jul 08, 2022 9.800 9.800 9.800 9.800 5,005 +0.01(+0.10%)
Jul 06, 2022 9.790 0 -0.00(-0.05%)
Jul 05, 2022 9.780 9.795 9.780 9.795 186,950 +0.02(+0.15%)
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%)
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.