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

Monterey Capital Acquisition Corp Cl A (NQ: MCAC )

11.29 UNCHANGED
Streaming Delayed Price Updated: 12:38 PM EDT, May 28, 2024 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 (%)
May 30, 2023 10.40 5 -0.02(-0.19%)
May 24, 2023 10.42 5 +0.02(+0.19%)
May 23, 2023 10.40 10.40 10.40 10.40 134,168 +0.00(+0.00%)
May 19, 2023 10.40 3 +0.00(+0.00%)
May 18, 2023 10.38 10.40 10.35 10.40 114,039 +0.01(+0.10%)
May 16, 2023 10.39 2 +0.00(+0.00%)
May 12, 2023 10.39 1 -0.01(-0.10%)
May 11, 2023 10.38 10.40 10.36 10.40 78,304 +0.09(+0.87%)
May 05, 2023 10.31 1 +0.00(+0.00%)
May 04, 2023 10.31 10.31 10.31 10.31 7,992 +0.00(+0.00%)
May 03, 2023 10.31 10.31 10.31 10.31 8,844 -0.02(-0.19%)
May 02, 2023 10.30 10.33 10.30 10.33 21,137 +0.03(+0.29%)
May 01, 2023 10.30 10.31 10.30 10.30 13,884 +0.00(+0.00%)
Apr 28, 2023 10.30 10.30 10.30 10.30 10,434 +0.00(+0.00%)
Apr 27, 2023 10.30 10.30 10.30 10.30 11,295 +0.01(+0.10%)
Apr 26, 2023 10.35 10.35 10.29 10.29 12,318 +0.00(+0.00%)
Apr 25, 2023 10.29 10.29 10.29 10.29 14,193 +0.00(+0.00%)
Apr 24, 2023 10.27 10.29 10.27 10.29 21,475 +0.02(+0.19%)
Apr 21, 2023 10.27 10.27 10.27 10.27 15,226 +0.00(+0.00%)
Apr 20, 2023 10.27 10.27 10.27 10.27 16,479 -0.02(-0.19%)
Apr 19, 2023 10.30 10.30 10.29 10.29 42,460 -0.01(-0.10%)
Apr 18, 2023 10.28 10.30 10.28 10.30 118,518 +0.01(+0.10%)
Apr 17, 2023 10.34 10.40 10.28 10.29 19,219 +0.01(+0.10%)
Apr 14, 2023 10.30 10.30 10.28 10.28 204,646 +0.00(+0.00%)
Apr 13, 2023 10.26 10.28 10.26 10.28 501,933 +0.02(+0.19%)
Apr 12, 2023 10.26 10.26 10.26 10.26 794 -0.01(-0.10%)
Apr 11, 2023 10.26 10.27 10.26 10.27 1,248 +0.01(+0.10%)
Apr 10, 2023 10.26 10.26 10.26 10.26 557 +0.00(+0.00%)
Apr 06, 2023 10.26 10.26 10.26 10.26 700 +0.00(+0.00%)
Apr 05, 2023 10.26 10.26 10.26 10.26 649 +0.00(+0.00%)
Apr 04, 2023 10.26 10.26 10.26 10.26 709 -0.01(-0.10%)
Apr 03, 2023 10.27 10.27 10.27 10.27 764 +0.01(+0.10%)
Mar 31, 2023 10.26 10.26 10.26 10.26 823 -0.01(-0.10%)
Mar 30, 2023 10.27 10.27 10.26 10.27 2,171 +0.01(+0.10%)
Mar 29, 2023 10.27 10.27 10.26 10.26 926 -0.01(-0.10%)
Mar 23, 2023 10.27 0 +0.05(+0.49%)
Mar 21, 2023 10.22 0 -0.04(-0.39%)
Mar 20, 2023 10.25 10.26 10.25 10.26 1,700 +0.02(+0.20%)
Mar 17, 2023 10.25 10.28 10.24 10.24 7,703 +0.04(+0.39%)
Mar 16, 2023 10.20 10.20 10.20 10.20 350 -0.04(-0.39%)
Mar 09, 2023 10.24 2 +0.03(+0.29%)
Mar 08, 2023 10.21 10.21 10.21 10.21 289 -0.01(-0.10%)
Mar 01, 2023 10.22 1 +0.00(+0.00%)
Feb 22, 2023 10.22 61 +0.01(+0.10%)
Feb 21, 2023 10.21 10.21 10.21 10.21 7,563 +0.02(+0.20%)
Feb 17, 2023 10.19 10.19 10.19 10.19 126 +0.00(+0.00%)
Feb 16, 2023 10.19 10.20 10.19 10.19 363,837 +0.03(+0.30%)
Feb 15, 2023 10.16 10.16 10.16 10.16 1,695 +0.00(+0.00%)
Feb 14, 2023 10.15 10.16 10.15 10.16 1,100 +0.02(+0.15%)
Feb 13, 2023 10.14 10.14 10.14 10.14 76,986 +0.00(+0.05%)
Feb 10, 2023 10.14 10.15 10.14 10.14 21,597 -0.03(-0.29%)
Feb 08, 2023 10.17 0 +0.02(+0.20%)
Feb 07, 2023 10.15 10.15 10.15 10.15 100 +0.00(+0.00%)
Feb 06, 2023 10.15 10.15 10.15 10.15 100 +0.00(+0.00%)
Feb 03, 2023 10.15 10.15 10.15 10.15 118 +0.01(+0.10%)
Jan 26, 2023 10.14 0 +0.02(+0.20%)
Jan 25, 2023 10.12 10.12 10.12 10.12 7,198 -0.02(-0.20%)
Jan 23, 2023 10.14 5 +0.04(+0.40%)
Jan 12, 2023 10.10 7 +0.00(+0.00%)
Jan 10, 2023 10.10 0 +0.00(+0.00%)
Jan 09, 2023 10.10 10.10 10.10 10.10 103 +0.05(+0.50%)
Jan 06, 2023 10.05 10.05 10.05 10.05 243 -0.04(-0.40%)
Jan 05, 2023 10.09 10.09 10.09 10.09 105 -0.01(-0.10%)
Jan 03, 2023 10.10 23 +0.07(+0.70%)
Dec 27, 2022 10.03 0 +0.02(+0.20%)
Dec 23, 2022 10.01 10.01 10.01 10.01 11,504 +0.00(+0.00%)
Dec 21, 2022 10.01 4 +0.01(+0.09%)
Dec 20, 2022 10.00 10.00 10.00 10.00 10,731 +0.01(+0.11%)
Dec 16, 2022 9.990 0 -0.00(-0.02%)
Dec 15, 2022 9.992 9.992 9.992 9.992 450 -0.01(-0.08%)
Dec 14, 2022 10.00 10.00 10.00 10.00 2,000 +0.01(+0.09%)
Dec 12, 2022 9.991 0 +0.00(+0.01%)
Dec 07, 2022 9.990 0 +0.02(+0.20%)
Dec 06, 2022 9.980 9.980 9.970 9.970 753 -0.01(-0.10%)
Dec 05, 2022 9.980 9.980 9.980 9.980 15,100 +0.00(+0.00%)
Dec 02, 2022 9.980 9.980 9.980 9.980 15,000 +0.00(+0.00%)
Dec 01, 2022 9.970 9.980 9.940 9.980 247,161 +0.01(+0.10%)
Nov 30, 2022 9.960 9.970 9.960 9.970 55,826 +0.01(+0.10%)
Nov 29, 2022 9.970 9.970 9.960 9.960 9,407 +0.01(+0.10%)
Nov 28, 2022 9.950 9.960 9.950 9.950 50,300 +0.01(+0.10%)
Nov 25, 2022 9.940 9.940 9.940 9.940 100 -0.02(-0.20%)
Nov 21, 2022 9.960 0 +0.02(+0.20%)
Nov 17, 2022 9.940 0 -0.00(-0.00%)
Nov 08, 2022 9.940 0 +0.00(+0.00%)
Oct 27, 2022 9.940 1 +0.02(+0.20%)
Oct 21, 2022 9.920 0 +0.02(+0.20%)
Oct 19, 2022 9.900 0 +0.00(+0.00%)
Oct 18, 2022 9.900 9.900 9.900 9.900 152 +0.00(+0.00%)
Oct 17, 2022 9.900 9.900 9.900 9.900 152 +0.01(+0.10%)
Oct 14, 2022 9.900 9.900 9.890 9.890 57,783 +0.00(+0.00%)
Oct 13, 2022 9.910 9.910 9.890 9.890 4,243 -0.02(-0.20%)
Oct 12, 2022 9.910 9.910 9.910 9.910 1,855 +0.01(+0.10%)
Oct 05, 2022 9.900 0 +0.00(+0.00%)
Oct 04, 2022 9.910 9.910 9.900 9.900 3,164 -0.01(-0.10%)
Oct 03, 2022 9.910 9.910 9.910 9.910 101 +0.02(+0.20%)
Sep 29, 2022 9.890 0 +0.01(+0.10%)
Sep 28, 2022 9.890 9.880 9.880 9.880 3,910 +0.00(+0.00%)
Sep 27, 2022 9.880 9.880 9.880 9.880 16,204 +0.03(+0.30%)
Sep 26, 2022 9.850 9.850 9.850 9.850 201 -0.02(-0.20%)
Sep 21, 2022 9.870 0 +0.01(+0.10%)
Sep 19, 2022 9.860 0 +0.00(+0.00%)
Sep 14, 2022 9.860 0 -0.01(-0.10%)
Sep 13, 2022 9.870 9.880 9.870 9.870 35,712 -0.01(-0.10%)
Sep 12, 2022 9.880 9.880 9.880 9.880 699 +0.00(+0.00%)
Sep 09, 2022 9.910 9.910 9.880 9.880 1,301 +0.02(+0.20%)
Sep 08, 2022 9.860 9.860 9.860 9.860 25,002 +0.00(+0.00%)
Sep 06, 2022 9.860 0 +0.01(+0.10%)
Sep 02, 2022 9.850 9.860 9.850 9.850 26,604 -0.01(-0.05%)
Sep 01, 2022 9.860 9.860 9.850 9.855 77,283 +0.01(+0.05%)
Aug 25, 2022 9.850 0 -0.02(-0.20%)
Aug 12, 2022 9.870 0 -0.02(-0.15%)
Aug 09, 2022 9.885 32 -0.04(-0.35%)
Aug 05, 2022 9.920 158 +0.07(+0.71%)
Aug 03, 2022 9.850 76 -0.04(-0.40%)
Aug 02, 2022 9.920 10.16 9.890 9.890 19,500 +0.03(+0.30%)
Aug 01, 2022 9.920 10.13 9.860 9.860 18,096 -0.06(-0.60%)
Jul 28, 2022 9.920 0 +0.04(+0.40%)
Jul 21, 2022 9.880 0 +0.03(+0.30%)
Jul 20, 2022 9.880 9.880 9.850 9.850 17,001 -0.03(-0.30%)
Jul 19, 2022 9.880 9.880 9.880 9.880 108 +0.04(+0.41%)
Jul 18, 2022 9.840 9.850 9.840 9.840 49,601 +0.01(+0.10%)
Jul 15, 2022 9.840 9.850 9.830 9.830 223,066 -0.01(-0.10%)
Jul 14, 2022 9.850 9.850 9.820 9.840 172,134 +0.00(+0.00%)
Jul 13, 2022 9.830 9.840 9.828 9.840 67,789 +0.01(+0.10%)
Jul 12, 2022 9.820 9.830 9.820 9.830 286,328 +0.00(+0.00%)
Jul 11, 2022 9.820 9.830 9.820 9.830 103,186 +0.01(+0.10%)
Jul 08, 2022 9.820 9.820 9.820 9.820 610 +0.00(+0.00%)
Jul 07, 2022 9.830 9.840 9.820 9.820 100,600 -0.01(-0.10%)
Jul 06, 2022 9.830 9.840 9.820 9.830 34,247 +0.01(+0.05%)
Jul 05, 2022 9.820 9.825 9.800 9.825 266,911 +0.00(+0.05%)
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.