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

Mountain Crest Acquisition Corp II (NQ: MCAD )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 28, 2021 10.43 0 -0.54(-4.92%)
Oct 27, 2021 10.00 12.00 9.930 10.97 938,795 +0.98(+9.81%)
Oct 26, 2021 9.900 9.845 9.990 673,208 +0.42(+4.39%)
Oct 25, 2021 9.510 9.730 8.500 9.570 171,950 -0.41(-4.11%)
Oct 22, 2021 9.980 10.85 9.980 9.980 123,587 -0.02(-0.20%)
Oct 21, 2021 9.980 10.01 9.980 10.00 266,702 -0.01(-0.10%)
Oct 20, 2021 9.990 10.01 9.980 10.01 164,746 +0.02(+0.15%)
Oct 19, 2021 9.990 9.995 9.990 9.995 4,797 -0.01(-0.05%)
Oct 18, 2021 10.00 10.00 9.980 10.00 44,467 +0.01(+0.05%)
Oct 15, 2021 10.00 10.00 9.990 9.995 23,588 +0.01(+0.15%)
Oct 14, 2021 10.00 10.00 9.980 9.980 19,582 -0.01(-0.10%)
Oct 13, 2021 10.00 10.01 9.990 9.990 68,147 +0.01(+0.10%)
Oct 12, 2021 9.980 9.980 9.980 9.980 103 +0.01(+0.05%)
Oct 08, 2021 9.975 9.975 9.975 1 +0.01(+0.08%)
Oct 07, 2021 9.967 9.967 9.967 9.967 166 +0.01(+0.07%)
Oct 06, 2021 9.960 9.960 9.960 9.960 29,161 -0.02(-0.25%)
Oct 05, 2021 9.980 9.985 9.975 9.985 87,164 +0.00(+0.05%)
Oct 04, 2021 9.980 9.980 9.980 9.980 403 +0.00(+0.00%)
Oct 01, 2021 9.980 9.980 9.980 9.980 5,937 +0.01(+0.10%)
Sep 30, 2021 9.980 9.980 9.970 9.970 31,199 -0.00(-0.05%)
Sep 29, 2021 9.975 9.975 9.975 9.975 154 +0.00(+0.05%)
Sep 28, 2021 9.970 9.970 9.970 9.970 180 -0.01(-0.10%)
Sep 27, 2021 9.980 9.990 9.980 9.980 47,755 +0.00(+0.00%)
Sep 24, 2021 9.973 9.980 9.973 9.980 705 +0.01(+0.10%)
Sep 23, 2021 9.970 9.970 9.970 9.970 574 -0.01(-0.10%)
Sep 22, 2021 9.980 9.980 9.980 9.980 2,942 -0.00(-0.05%)
Sep 21, 2021 9.970 9.985 9.970 9.985 292,909 +0.01(+0.10%)
Sep 20, 2021 9.980 9.980 9.960 9.975 8,504 -0.01(-0.05%)
Sep 17, 2021 9.980 10.00 9.970 9.980 742,081 +0.00(+0.00%)
Sep 16, 2021 9.980 9.980 9.976 9.980 2,494 +0.02(+0.20%)
Sep 15, 2021 9.970 9.970 9.960 9.960 2,835 -0.01(-0.10%)
Sep 14, 2021 9.970 9.980 9.960 9.970 297,485 +0.00(+0.00%)
Sep 13, 2021 9.970 9.970 9.960 9.970 23,583 +0.00(+0.00%)
Sep 10, 2021 9.960 9.970 9.960 9.970 1,555 -0.00(-0.04%)
Sep 09, 2021 9.960 9.989 9.960 9.974 4,753 +0.01(+0.14%)
Sep 08, 2021 9.960 9.975 9.960 9.960 3,515 -0.01(-0.15%)
Sep 07, 2021 9.970 9.975 9.950 9.975 221,283 +0.01(+0.15%)
Sep 03, 2021 9.970 9.980 9.960 9.960 30,615 -0.00(-0.05%)
Sep 02, 2021 9.970 9.970 9.955 9.965 348,332 +0.00(+0.05%)
Sep 01, 2021 9.970 9.970 9.955 9.960 159,699 -0.01(-0.10%)
Aug 31, 2021 9.950 9.970 9.950 9.970 201,508 +0.00(+0.00%)
Aug 30, 2021 9.950 9.970 9.950 9.970 4,841 +0.01(+0.10%)
Aug 27, 2021 9.960 9.960 9.951 9.960 7,317 +0.00(+0.00%)
Aug 26, 2021 9.960 9.980 9.941 9.960 69,657 +0.01(+0.10%)
Aug 25, 2021 9.950 9.951 9.950 9.950 48,781 +0.01(+0.10%)
Aug 23, 2021 9.940 9.940 9.940 1 +0.00(+0.00%)
Aug 20, 2021 9.941 9.941 9.940 9.940 402 +0.00(+0.00%)
Aug 19, 2021 9.940 9.940 9.940 9.940 1,800 +0.00(+0.00%)
Aug 17, 2021 9.940 9.940 9.940 25 -0.01(-0.10%)
Aug 16, 2021 9.931 9.950 9.931 9.950 1,265 +0.02(+0.20%)
Aug 13, 2021 9.930 9.930 9.925 9.930 103,609 +0.00(+0.00%)
Aug 12, 2021 9.920 9.930 9.920 9.930 2,631 +0.00(+0.05%)
Aug 10, 2021 9.925 9.925 9.925 0 +0.01(+0.05%)
Aug 09, 2021 9.930 9.930 9.920 9.920 52,126 +0.00(+0.00%)
Aug 06, 2021 9.930 9.930 9.920 9.920 476,619 -0.01(-0.10%)
Aug 05, 2021 9.940 9.940 9.930 9.930 229,388 +0.00(+0.03%)
Aug 04, 2021 9.927 9.927 9.927 9.927 102 +0.02(+0.17%)
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.