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 (%)
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.