Yahoo

Correo

U.S. markets open in 7 hours 28 minutes

F S&P 500
5,556.50
+10.50(+0.19%)
F Dow Jones
39,534.00
-16.00(-0.04%)
F Nasdaq
20,104.25
+64.75(+0.32%)
E-mini Russell 2000 Index Futur
2,065.60
+5.50(+0.27%)
Petróleo
82.31
+0.57(+0.70%)
Oro
2,337.70
+1.10(+0.05%)

Mountain & Co. I Acquisition Corp. (MCAA)

NasdaqCM - NasdaqCM Precio retrasado. Moneda en USD.

Añadir a la lista de seguimiento

11.65

0.00

(0.00%)

Al cierre: 04:00PM EDT

Periodo de tiempo:

28 jun 2023 - 28 jun 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
27 jun 2024	11.65	11.65	11.65	11.65	11.65	1,100
26 jun 2024	11.65	11.65	11.65	11.65	11.65	15,100
25 jun 2024	11.65	11.65	11.65	11.65	11.65	2,100
24 jun 2024	11.65	11.65	11.65	11.65	11.65	-
21 jun 2024	11.64	11.65	11.64	11.65	11.65	1,000
20 jun 2024	11.65	11.65	11.64	11.64	11.64	6,000
18 jun 2024	11.63	11.63	11.63	11.63	11.63	-
17 jun 2024	11.63	11.63	11.63	11.63	11.63	-
14 jun 2024	11.63	11.63	11.63	11.63	11.63	1,200
13 jun 2024	11.63	11.65	11.63	11.63	11.63	154,700
12 jun 2024	11.63	11.64	11.63	11.64	11.64	7,700
11 jun 2024	11.62	11.63	11.62	11.63	11.63	2,400
10 jun 2024	11.63	11.63	11.60	11.60	11.60	425,600
07 jun 2024	11.61	11.61	11.61	11.61	11.61	-
06 jun 2024	11.61	11.61	11.61	11.61	11.61	-
05 jun 2024	11.61	11.61	11.61	11.61	11.61	-
04 jun 2024	11.61	11.61	11.61	11.61	11.61	-
03 jun 2024	11.61	11.61	11.61	11.61	11.61	1,000
31 may 2024	11.60	11.60	11.60	11.60	11.60	1,100
30 may 2024	11.59	11.59	11.59	11.59	11.59	1,000
29 may 2024	11.59	11.59	11.59	11.59	11.59	2,000
28 may 2024	11.58	11.58	11.58	11.58	11.58	3,000
24 may 2024	11.58	11.58	11.58	11.58	11.58	-
23 may 2024	11.58	11.58	11.58	11.58	11.58	-
22 may 2024	11.58	11.58	11.58	11.58	11.58	200
21 may 2024	11.57	11.61	11.57	11.61	11.61	5,500
20 may 2024	11.56	11.56	11.56	11.56	11.56	-
17 may 2024	11.56	11.56	11.56	11.56	11.56	-
16 may 2024	11.56	11.56	11.56	11.56	11.56	2,700
15 may 2024	11.56	11.56	11.55	11.56	11.56	115,000
14 may 2024	11.56	11.56	11.55	11.55	11.55	2,000
13 may 2024	11.56	11.56	11.56	11.56	11.56	-
10 may 2024	11.56	11.56	11.56	11.56	11.56	-
09 may 2024	11.56	11.56	11.56	11.56	11.56	-
08 may 2024	11.56	11.56	11.56	11.56	11.56	1,200
07 may 2024	11.57	11.57	11.57	11.57	11.57	1,100
06 may 2024	11.57	11.57	11.57	11.57	11.57	700
03 may 2024	11.56	11.56	11.56	11.56	11.56	-
02 may 2024	11.56	11.56	11.56	11.56	11.56	-
01 may 2024	11.56	11.56	11.56	11.56	11.56	-
30 abr 2024	11.56	11.56	11.56	11.56	11.56	31,800
29 abr 2024	11.50	11.54	11.50	11.54	11.54	1,100
26 abr 2024	11.54	11.54	11.54	11.54	11.54	400
25 abr 2024	11.54	11.55	11.52	11.52	11.52	23,100
24 abr 2024	11.54	11.54	11.54	11.54	11.54	-
23 abr 2024	11.54	11.55	11.54	11.54	11.54	61,400
22 abr 2024	11.52	11.52	11.52	11.52	11.52	400
19 abr 2024	11.53	11.53	11.53	11.53	11.53	500
18 abr 2024	11.52	11.52	11.52	11.52	11.52	10,300
17 abr 2024	11.52	11.52	11.52	11.52	11.52	1,200
16 abr 2024	11.52	11.52	11.52	11.52	11.52	343,100
15 abr 2024	11.52	11.52	11.52	11.52	11.52	31,300
12 abr 2024	11.52	11.52	11.51	11.52	11.52	69,700
11 abr 2024	11.51	11.52	11.51	11.51	11.51	64,800
10 abr 2024	11.50	11.51	11.50	11.51	11.51	31,800
09 abr 2024	11.51	11.52	11.51	11.52	11.52	2,400
08 abr 2024	11.51	11.51	11.51	11.51	11.51	-
05 abr 2024	11.51	11.51	11.51	11.51	11.51	400
04 abr 2024	11.49	11.51	11.48	11.51	11.51	5,700
03 abr 2024	11.50	11.51	11.50	11.51	11.51	1,200
02 abr 2024	11.44	11.50	11.44	11.50	11.50	55,200
01 abr 2024	11.50	11.50	11.48	11.50	11.50	5,300
28 mar 2024	11.49	11.49	11.49	11.49	11.49	200
27 mar 2024	11.48	11.48	11.48	11.48	11.48	100
26 mar 2024	11.47	11.49	11.47	11.49	11.49	400
25 mar 2024	11.48	11.48	11.48	11.48	11.48	34,700
22 mar 2024	11.49	11.49	11.49	11.49	11.49	200
21 mar 2024	11.48	11.49	11.47	11.49	11.49	84,600
20 mar 2024	11.48	11.48	11.48	11.48	11.48	500
19 mar 2024	11.48	11.48	11.48	11.48	11.48	-
18 mar 2024	11.48	11.48	11.48	11.48	11.48	700
15 mar 2024	11.46	11.46	11.46	11.46	11.46	-
14 mar 2024	11.46	11.47	11.45	11.46	11.46	152,300
13 mar 2024	11.47	11.47	11.47	11.47	11.47	-
12 mar 2024	11.46	11.48	11.46	11.47	11.47	154,100
11 mar 2024	11.45	11.46	11.45	11.46	11.46	2,100
08 mar 2024	11.46	11.46	11.46	11.46	11.46	101,400
07 mar 2024	11.44	11.44	11.43	11.44	11.44	186,200
06 mar 2024	11.43	11.44	11.43	11.43	11.43	173,000
05 mar 2024	11.43	11.44	11.41	11.44	11.44	3,157,300
04 mar 2024	11.41	11.41	11.40	11.41	11.41	1,500
01 mar 2024	11.41	11.41	11.41	11.41	11.41	300
29 feb 2024	11.39	11.39	11.39	11.39	11.39	9,600
28 feb 2024	11.40	11.40	11.40	11.40	11.40	10,000
27 feb 2024	11.42	11.42	11.39	11.39	11.39	2,500
26 feb 2024	11.38	11.39	11.38	11.39	11.39	300
23 feb 2024	11.38	11.39	11.38	11.38	11.38	257,100
22 feb 2024	11.37	11.37	11.37	11.37	11.37	-
21 feb 2024	11.37	11.37	11.37	11.37	11.37	300
20 feb 2024	11.38	11.38	11.38	11.38	11.38	-
16 feb 2024	11.37	11.38	11.37	11.38	11.38	5,900
15 feb 2024	11.35	11.36	11.35	11.36	11.36	3,000
14 feb 2024	11.36	11.37	11.36	11.37	11.37	1,400
13 feb 2024	11.38	11.38	11.38	11.38	11.38	-
12 feb 2024	11.36	11.38	11.36	11.38	11.38	800
09 feb 2024	11.37	11.37	11.37	11.37	11.37	-
08 feb 2024	11.37	11.37	11.37	11.37	11.37	10,000
07 feb 2024	11.36	11.36	11.36	11.36	11.36	-
06 feb 2024	11.36	11.36	11.36	11.36	11.36	-
05 feb 2024	11.36	11.36	11.36	11.36	11.36	-
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

F S&P 5005,556.50+10.50(+0.19%)

F Dow Jones39,534.00-16.00(-0.04%)

F Nasdaq20,104.25+64.75(+0.32%)

E-mini Russell 2000 Index Futur2,065.60+5.50(+0.27%)

Petróleo82.31+0.57(+0.70%)

Oro2,337.70+1.10(+0.05%)

Mountain & Co. I Acquisition Corp. (MCAA)

F S&P 500
5,556.50
+10.50(+0.19%)

F Dow Jones
39,534.00
-16.00(-0.04%)

F Nasdaq
20,104.25
+64.75(+0.32%)

E-mini Russell 2000 Index Futur
2,065.60
+5.50(+0.27%)

Petróleo
82.31
+0.57(+0.70%)

Oro
2,337.70
+1.10(+0.05%)