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

The Music Acquisition Corp Cl A (NY: TMAC )

10.10 UNCHANGED
Last Price Updated: 7:00 PM EST, Dec 1, 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 (%)
Sep 28, 2022 9.840 32,602 -0.01(-0.10%)
Sep 27, 2022 9.840 9.850 9.840 9.850 19,462 +0.00(+0.00%)
Sep 26, 2022 9.850 9.860 9.840 9.850 3,387 -0.01(-0.10%)
Sep 16, 2022 9.860 1 +0.00(+0.00%)
Sep 14, 2022 9.860 100,003 +0.00(+0.00%)
Sep 13, 2022 9.840 9.860 9.840 9.860 801 +0.01(+0.10%)
Sep 12, 2022 9.860 9.860 9.850 9.850 301,700 +0.00(+0.00%)
Sep 09, 2022 9.850 9.870 9.840 9.850 1,304,863 +0.00(+0.00%)
Sep 08, 2022 9.850 9.850 9.850 9.850 101 -0.01(-0.10%)
Sep 06, 2022 9.860 3 +0.02(+0.20%)
Aug 31, 2022 9.840 0 -0.02(-0.20%)
Aug 25, 2022 9.860 3 +0.00(+0.00%)
Aug 24, 2022 9.860 9.860 9.860 9.860 1,007 +0.00(+0.00%)
Aug 22, 2022 9.860 41 -0.01(-0.10%)
Aug 19, 2022 9.870 9.870 9.870 9.870 963 +0.03(+0.30%)
Aug 18, 2022 9.840 9.840 9.840 9.840 148,199 -0.03(-0.30%)
Aug 17, 2022 9.860 9.870 9.860 9.870 302 +0.00(+0.00%)
Aug 15, 2022 9.870 0 +0.01(+0.10%)
Aug 11, 2022 9.860 0 +0.00(+0.00%)
Aug 10, 2022 9.840 9.860 9.840 9.860 334 +0.02(+0.20%)
Aug 09, 2022 9.840 9.840 9.840 9.840 60,666 +0.00(+0.00%)
Aug 08, 2022 9.900 9.900 9.840 9.840 430 -0.01(-0.10%)
Aug 04, 2022 9.850 6 +0.01(+0.10%)
Aug 03, 2022 9.840 9.840 9.840 9.840 3,602 +0.00(+0.00%)
Aug 02, 2022 9.840 9.840 9.840 9.840 4,408 +0.00(+0.00%)
Aug 01, 2022 9.840 9.850 9.840 9.840 55,292 +0.00(+0.00%)
Jul 29, 2022 9.840 9.840 9.840 9.840 26,956 -0.01(-0.10%)
Jul 28, 2022 9.850 9.860 9.850 9.850 3,052 +0.00(+0.05%)
Jul 27, 2022 9.850 9.850 9.840 9.845 302,978 -0.01(-0.15%)
Jul 25, 2022 9.860 17 +0.03(+0.31%)
Jul 21, 2022 9.830 0 +0.01(+0.10%)
Jul 19, 2022 9.820 0 +0.01(+0.10%)
Jul 18, 2022 9.810 9.810 9.810 9.810 31,729 +0.00(+0.00%)
Jul 15, 2022 9.830 9.830 9.810 9.810 30,019 +0.00(+0.00%)
Jul 14, 2022 9.830 9.830 9.810 9.810 15,384 +0.01(+0.10%)
Jul 13, 2022 9.800 9.800 9.800 9.800 20,002 +0.00(+0.00%)
Jul 08, 2022 9.800 176 +0.00(+0.00%)
Jul 07, 2022 9.810 9.815 9.800 9.800 122,697 -0.01(-0.10%)
Jul 06, 2022 9.810 9.815 9.805 9.810 252,766 +0.01(+0.10%)
Jul 01, 2022 9.800 0 +0.00(+0.00%)
Jun 30, 2022 9.790 9.815 9.790 9.800 2,625 -0.03(-0.31%)
Jun 24, 2022 9.830 3 +0.03(+0.31%)
Jun 22, 2022 9.800 2 +0.01(+0.10%)
Jun 21, 2022 9.790 9.790 9.790 9.790 647,959 +0.00(+0.00%)
Jun 17, 2022 9.800 9.800 9.790 9.790 777,940 +0.00(+0.00%)
Jun 16, 2022 9.790 9.790 9.790 9.790 302 +0.00(+0.00%)
Jun 15, 2022 9.790 9.790 9.790 9.790 902 +0.00(+0.00%)
Jun 14, 2022 9.800 9.800 9.790 9.790 25,234 -0.01(-0.10%)
Jun 10, 2022 9.800 136 -0.05(-0.51%)
Jun 06, 2022 9.850 84 +0.05(+0.51%)
Jun 02, 2022 9.800 50 -0.02(-0.20%)
Jun 01, 2022 9.820 9.820 9.820 9.820 325 +0.00(+0.00%)
May 31, 2022 9.820 9.820 9.820 9.820 120,622 +0.02(+0.20%)
May 26, 2022 9.800 0 +0.02(+0.20%)
May 24, 2022 9.780 0 +0.00(+0.00%)
May 12, 2022 9.780 0 +0.00(+0.00%)
May 11, 2022 9.860 9.860 9.780 9.780 56,008 +0.01(+0.10%)
May 10, 2022 9.800 9.800 9.770 9.770 98,596 -0.03(-0.31%)
May 09, 2022 9.800 9.820 9.800 9.800 22,957 +0.00(+0.00%)
May 02, 2022 9.800 4 +0.00(+0.00%)
Apr 29, 2022 9.800 9.800 9.800 9.800 1,980 +0.00(+0.00%)
Apr 27, 2022 9.800 3 -0.02(-0.20%)
Apr 26, 2022 9.820 9.820 9.820 9.820 100 -0.00(-0.05%)
Apr 25, 2022 9.820 9.825 9.820 9.825 702 +0.00(+0.05%)
Apr 21, 2022 9.820 0 +0.00(+0.00%)
Apr 18, 2022 9.820 78 +0.01(+0.10%)
Apr 14, 2022 9.820 9.820 9.810 9.810 3,878 +0.02(+0.20%)
Apr 13, 2022 9.820 9.820 9.790 9.790 100,101 +0.01(+0.10%)
Apr 11, 2022 9.780 0 -0.01(-0.05%)
Apr 08, 2022 9.785 9.785 9.785 9.785 730 +0.02(+0.15%)
Apr 06, 2022 9.770 0 -0.02(-0.20%)
Apr 05, 2022 9.770 9.790 9.770 9.790 8,058 +0.02(+0.20%)
Apr 01, 2022 9.770 22 +0.02(+0.21%)
Mar 31, 2022 9.770 9.780 9.750 9.750 3,785 +0.00(+0.00%)
Mar 25, 2022 9.750 2 -0.01(-0.10%)
Mar 21, 2022 9.760 0 +0.01(+0.10%)
Mar 17, 2022 9.750 7 -0.01(-0.10%)
Mar 16, 2022 9.750 9.780 9.750 9.760 1,326,418 +0.01(+0.10%)
Mar 14, 2022 9.750 45 +0.00(+0.00%)
Mar 10, 2022 9.750 126 +0.00(+0.00%)
Mar 09, 2022 9.750 9.750 9.750 9.750 95,387 +0.00(+0.00%)
Mar 08, 2022 9.750 9.750 9.750 9.750 280,698 +0.01(+0.10%)
Mar 07, 2022 9.740 9.750 9.740 9.740 31,280 +0.00(+0.00%)
Mar 03, 2022 9.740 25 -0.01(-0.10%)
Mar 02, 2022 9.750 9.750 9.745 9.750 3,517 +0.02(+0.21%)
Mar 01, 2022 9.740 9.745 9.730 9.730 2,861 +0.00(+0.00%)
Feb 28, 2022 9.740 9.740 9.730 9.730 5,940 -0.01(-0.10%)
Feb 25, 2022 9.740 9.755 9.730 9.740 4,027 +0.00(+0.00%)
Feb 24, 2022 9.730 9.750 9.730 9.740 956 -0.02(-0.20%)
Feb 23, 2022 9.760 9.760 9.760 9.760 206 +0.00(+0.05%)
Feb 22, 2022 9.740 9.755 9.740 9.755 5,122 +0.01(+0.05%)
Feb 17, 2022 9.750 0 +0.01(+0.10%)
Feb 16, 2022 9.740 9.750 9.740 9.740 32,293 +0.00(+0.00%)
Feb 14, 2022 9.740 0 +0.00(+0.00%)
Feb 10, 2022 9.740 4 +0.02(+0.21%)
Feb 09, 2022 9.730 9.730 9.720 9.720 600 +0.00(+0.00%)
Feb 07, 2022 9.720 3 -0.01(-0.10%)
Feb 04, 2022 9.730 9.730 9.730 9.730 3,803 +0.00(+0.00%)
Feb 03, 2022 9.680 9.730 9.730 177,750 -0.05(-0.51%)
Feb 01, 2022 9.780 75 +0.05(+0.51%)
Jan 31, 2022 9.730 9.730 9.730 9.730 1,344 +0.03(+0.31%)
Jan 27, 2022 9.700 10 -0.01(-0.10%)
Jan 25, 2022 9.710 0 -0.02(-0.19%)
Jan 19, 2022 9.728 8 +0.02(+0.19%)
Jan 18, 2022 9.710 9.710 9.710 9.710 4,322 -0.01(-0.10%)
Jan 14, 2022 9.720 0 +0.00(+0.00%)
Jan 13, 2022 9.720 9.730 9.720 9.720 135,082 -0.02(-0.21%)
Jan 12, 2022 9.740 9.740 9.740 9.740 204 -0.02(-0.20%)
Jan 07, 2022 9.760 9.760 9.760 8 +0.02(+0.21%)
Jan 06, 2022 9.700 9.740 9.700 9.740 27,589 +0.02(+0.21%)
Jan 05, 2022 9.700 9.760 9.700 9.720 10,799 -0.01(-0.10%)
Jan 03, 2022 9.730 9.730 9.730 17 -0.03(-0.31%)
Dec 31, 2021 9.710 9.770 9.700 9.760 76,762 +0.05(+0.51%)
Dec 29, 2021 9.710 9.710 9.710 35 +0.01(+0.10%)
Dec 28, 2021 9.680 9.730 9.670 9.700 6,723 +0.02(+0.21%)
Dec 27, 2021 9.720 9.725 9.680 9.680 7,362 -0.01(-0.10%)
Dec 23, 2021 9.690 9.690 9.690 9.690 1,300 -0.01(-0.10%)
Dec 22, 2021 9.700 9.705 9.700 9.700 50,284 -0.03(-0.31%)
Dec 21, 2021 9.730 9.730 9.700 9.730 113,588 +0.03(+0.31%)
Dec 20, 2021 9.720 9.720 9.700 9.700 1,526,233 -0.02(-0.21%)
Dec 16, 2021 9.720 9.720 9.720 172 +0.00(+0.00%)
Dec 15, 2021 9.720 9.720 9.720 9.720 1,017 -0.01(-0.10%)
Dec 13, 2021 9.730 9.730 9.730 7,200 +0.00(+0.00%)
Dec 10, 2021 9.770 9.770 9.730 9.730 302 -0.03(-0.31%)
Dec 07, 2021 9.760 9.760 9.760 50 +0.02(+0.21%)
Dec 02, 2021 9.740 9.740 9.740 0 -0.03(-0.31%)
Nov 30, 2021 9.770 9.770 9.770 4,422 +0.00(+0.00%)
Nov 29, 2021 9.750 9.780 9.750 9.770 5,651 -0.01(-0.10%)
Nov 23, 2021 9.780 9.780 9.780 8 +0.02(+0.26%)
Nov 22, 2021 9.740 9.760 9.740 9.755 210,580 -0.00(-0.05%)
Nov 17, 2021 9.760 9.760 9.760 4 +0.01(+0.10%)
Nov 16, 2021 9.740 9.750 9.740 9.750 20,086 +0.01(+0.05%)
Nov 15, 2021 9.750 9.750 9.740 9.745 36,521 +0.00(+0.00%)
Nov 12, 2021 9.740 9.760 9.740 9.745 2,985 +0.00(+0.05%)
Nov 11, 2021 9.740 9.760 9.740 9.740 162,057 -0.01(-0.10%)
Nov 10, 2021 9.780 9.750 0 +0.00(+0.00%)
Nov 09, 2021 9.760 9.760 9.740 9.750 28,822 +0.00(+0.00%)
Nov 08, 2021 9.750 9.750 9.750 9.750 682 +0.01(+0.10%)
Nov 05, 2021 9.750 9.750 9.740 9.740 873 -0.01(-0.10%)
Nov 04, 2021 9.750 9.751 9.750 9.750 291 +0.00(+0.00%)
Nov 03, 2021 9.750 9.760 9.750 9.750 12,713 +0.01(+0.10%)
Nov 02, 2021 9.750 9.750 9.740 9.740 3,347 -0.02(-0.20%)
Nov 01, 2021 9.760 9.760 9.760 9.760 691 +0.01(+0.10%)
Oct 27, 2021 9.750 9.750 9.750 633 +0.00(+0.00%)
Oct 25, 2021 9.750 9.750 9.750 46 +0.01(+0.10%)
Oct 22, 2021 9.740 9.740 9.722 9.740 651 +0.02(+0.21%)
Oct 20, 2021 9.720 9.720 9.720 0 +0.00(+0.04%)
Oct 14, 2021 9.716 9.716 9.716 0 -0.05(-0.56%)
Oct 13, 2021 9.760 9.770 9.760 9.770 3,055 +0.04(+0.41%)
Oct 08, 2021 9.730 9.730 9.730 65 -0.01(-0.10%)
Oct 07, 2021 9.710 9.740 9.700 9.740 10,097 +0.04(+0.41%)
Oct 06, 2021 9.690 9.740 9.690 9.700 34,750 -0.01(-0.10%)
Oct 05, 2021 9.760 9.760 9.700 9.710 150,825 -0.04(-0.41%)
Oct 04, 2021 9.760 9.760 9.740 9.750 2,713 +0.04(+0.41%)
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.