Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Metals Acquisition Corp Cl A (NY: MTAL )

14.26 -0.42 (-2.86%)

Official Closing Price Updated: 6:30 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	9.990	9.990	9.980	9.980	2,255	-0.01(-0.10%)
Apr 28, 2022	9.980	9.990	9.980	9.990	1,085	+0.00(+0.00%)
Apr 27, 2022	9.950	9.990	9.950	9.990	5,864	+0.01(+0.10%)
Apr 26, 2022	10.00	10.00	9.980	9.980	61,768	-0.04(-0.40%)
Apr 25, 2022	9.980	10.02	9.980	10.02	28,918	+0.02(+0.20%)
Apr 22, 2022	10.02	10.02	9.980	10.00	83,144	-0.01(-0.10%)
Apr 21, 2022	9.980	10.02	9.980	10.01	9,533	+0.02(+0.20%)
Apr 20, 2022	10.00	10.03	9.985	9.990	142,755	-0.01(-0.10%)
Apr 19, 2022	10.01	10.02	10.00	10.00	198,514	-0.01(-0.10%)
Apr 18, 2022	9.980	10.02	9.980	10.01	110,352	+0.03(+0.30%)
Apr 12, 2022				9.980	75	+0.01(+0.10%)
Apr 11, 2022	9.960	9.980	9.960	9.970	26,201	+0.01(+0.10%)
Apr 08, 2022	9.970	9.970	9.960	9.960	6,492	-0.02(-0.20%)
Apr 07, 2022	9.980	9.980	9.980	9.980	115	+0.00(+0.00%)
Apr 05, 2022				9.980	0	+0.00(+0.00%)
Apr 04, 2022	9.980	9.990	9.970	9.980	85,601	+0.00(+0.00%)
Apr 01, 2022	9.940	9.980	9.940	9.980	157,975	+0.02(+0.20%)
Mar 31, 2022	9.993	9.993	9.950	9.960	3,136	-0.04(-0.40%)
Mar 30, 2022	9.960	10.00	9.930	10.00	113,842	+0.04(+0.40%)
Mar 29, 2022	9.970	9.970	9.960	9.960	7,013	-0.01(-0.10%)
Mar 28, 2022	9.950	9.990	9.950	9.970	15,175	+0.02(+0.20%)
Mar 25, 2022	9.960	9.990	9.950	9.950	45,584	-0.04(-0.43%)
Mar 24, 2022	10.05	10.05	9.970	9.993	125,651	-0.15(-1.45%)
Mar 23, 2022	9.870	10.15	9.870	10.14	353,869	+0.19(+1.91%)
Mar 22, 2022	9.980	9.980	9.931	9.950	26,255	-0.04(-0.40%)
Mar 21, 2022	10.05	10.05	9.915	9.990	166,662	+0.07(+0.71%)
Mar 18, 2022	9.930	9.980	9.890	9.920	128,830	-0.01(-0.05%)
Mar 17, 2022	9.820	9.980	9.800	9.925	4,380,947	+0.27(+2.74%)
Mar 16, 2022	9.660	9.660	9.660	9.660	103	+0.02(+0.21%)
Mar 15, 2022	9.640	9.640	9.640	9.640	2,674	+0.00(+0.00%)
Mar 14, 2022	9.630	9.640	9.630	9.640	75,432	+0.01(+0.10%)
Mar 11, 2022	9.640	9.640	9.630	9.630	4,117	+0.00(+0.00%)
Mar 10, 2022	9.620	9.630	9.620	9.630	2,363	-0.01(-0.10%)
Mar 09, 2022	9.640	9.640	9.610	9.640	182,283	+0.02(+0.21%)
Mar 08, 2022	9.610	9.620	9.610	9.620	1,605	+0.00(+0.00%)
Mar 07, 2022	9.620	9.630	9.615	9.620	751	+0.00(+0.00%)
Mar 04, 2022	9.610	9.630	9.610	9.620	28,507	-0.01(-0.10%)
Mar 03, 2022	9.620	9.635	9.620	9.630	5,683	-0.02(-0.21%)
Mar 02, 2022	9.650	9.650	9.650	9.650	101	+0.01(+0.10%)
Mar 01, 2022	9.620	9.640	9.620	9.640	1,584	+0.00(+0.00%)
Feb 28, 2022	9.640	9.640	9.640	9.640	101	+0.00(+0.00%)
Feb 25, 2022	9.620	9.640	9.620	9.640	204	+0.02(+0.21%)
Feb 24, 2022	9.570	9.620	9.570	9.620	31,146	+0.00(+0.00%)
Feb 23, 2022	9.680	9.680	9.600	9.620	4,572	-0.01(-0.10%)
Feb 22, 2022	9.610	9.630	9.610	9.630	1,935	-0.02(-0.21%)
Feb 16, 2022				9.650	0	+0.03(+0.31%)
Feb 15, 2022	9.630	9.640	9.610	9.620	10,016	+0.01(+0.10%)
Feb 14, 2022	9.650	9.650	9.610	9.610	1,004	-0.03(-0.31%)
Feb 11, 2022	9.640	9.660	9.610	9.640	25,565	-0.01(-0.10%)
Feb 08, 2022				9.650	520,073	+0.01(+0.10%)
Feb 07, 2022	9.600	9.650	9.600	9.640	13,283	-0.04(-0.41%)
Feb 03, 2022				9.680	0	-0.01(-0.10%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Metals Acquisition Corp Cl A (NY: MTAL )

Historical Prices