Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Metals Acquisition Corp Cl A (NY: MTAL )

14.26 -0.42 (-2.86%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Jul 29, 2022 9.790 9.790 9.780 9.780 9,670 -0.01(-0.10%)
Jul 28, 2022 9.800 9.800 9.790 9.790 19,616 +0.00(+0.05%)
Jul 27, 2022 9.790 9.790 9.780 9.785 15,676 -0.02(-0.15%)
Jul 25, 2022 9.800 0 +0.02(+0.20%)
Jul 22, 2022 9.780 9.780 9.770 9.780 20,000 +0.01(+0.10%)
Jul 21, 2022 9.770 9.770 9.770 9.770 10,000 +0.00(+0.00%)
Jul 20, 2022 9.760 9.770 9.760 9.770 427 -0.01(-0.05%)
Jul 18, 2022 9.775 0 +0.01(+0.05%)
Jul 14, 2022 9.770 62 +0.00(+0.00%)
Jul 12, 2022 9.770 0 -0.01(-0.10%)
Jul 11, 2022 9.780 9.790 9.775 9.780 858 -0.04(-0.41%)
Jul 08, 2022 9.790 9.820 9.790 9.820 411,086 -0.01(-0.10%)
Jul 07, 2022 9.810 9.830 9.810 9.830 202 +0.03(+0.31%)
Jul 06, 2022 9.800 9.800 9.800 9.800 362 -0.01(-0.10%)
Jul 05, 2022 9.810 9.810 9.810 9.810 100 +0.04(+0.41%)
Jul 01, 2022 9.770 9.770 9.770 9.770 192 -0.02(-0.20%)
Jun 30, 2022 9.760 9.790 9.750 9.790 5,123 +0.02(+0.20%)
Jun 29, 2022 9.800 9.800 9.770 9.770 3,188 +0.00(+0.05%)
Jun 28, 2022 9.790 9.840 9.760 9.765 18,743 -0.04(-0.36%)
Jun 27, 2022 9.840 9.840 9.800 9.800 423 -0.00(-0.05%)
Jun 24, 2022 9.780 9.870 9.780 9.805 2,300 +0.02(+0.15%)
Jun 23, 2022 9.800 9.835 9.790 9.790 14,535 +0.00(+0.00%)
Jun 22, 2022 9.810 9.830 9.780 9.790 557,594 -0.02(-0.20%)
Jun 21, 2022 9.810 9.850 9.790 9.810 1,009,172 -0.04(-0.41%)
Jun 17, 2022 9.770 9.850 9.770 9.850 3,931 +0.04(+0.46%)
Jun 16, 2022 9.820 9.820 9.800 9.805 9,651 +0.01(+0.12%)
Jun 15, 2022 9.793 9.793 9.793 9.793 1,000 -0.03(-0.27%)
Jun 14, 2022 9.800 9.850 9.800 9.820 20,600 -0.01(-0.10%)
Jun 13, 2022 9.850 9.850 9.830 9.830 7,420 -0.06(-0.61%)
Jun 10, 2022 9.890 9.890 9.890 9.890 171 +0.00(+0.00%)
Jun 09, 2022 9.890 9.900 9.890 9.890 11,271 -0.01(-0.10%)
Jun 08, 2022 9.890 9.910 9.885 9.900 80,989 +0.04(+0.41%)
Jun 07, 2022 9.910 9.910 9.850 9.860 30,619 -0.04(-0.40%)
Jun 03, 2022 9.900 13 -0.02(-0.20%)
Jun 02, 2022 9.890 9.920 9.870 9.920 76,860 +0.05(+0.51%)
Jun 01, 2022 9.940 9.940 9.855 9.870 101,331 -0.05(-0.50%)
May 31, 2022 9.920 9.920 9.790 9.920 104,738 +0.04(+0.40%)
May 27, 2022 9.850 9.880 9.850 9.880 2,928 +0.03(+0.30%)
May 26, 2022 9.850 9.850 9.850 9.850 5,210 +0.01(+0.10%)
May 25, 2022 9.830 9.850 9.810 9.840 4,651 +0.02(+0.20%)
May 24, 2022 9.770 9.820 9.770 9.820 603 -0.03(-0.30%)
May 23, 2022 9.850 9.850 9.850 9.850 632 +0.04(+0.41%)
May 20, 2022 9.800 9.810 9.800 9.810 5,721 +0.01(+0.10%)
May 19, 2022 9.780 9.800 9.780 9.800 1,679 -0.02(-0.20%)
May 18, 2022 9.650 9.820 9.650 9.820 57,538 +0.05(+0.51%)
May 17, 2022 9.750 9.770 9.750 9.770 37,930 +0.02(+0.21%)
May 16, 2022 9.740 9.750 9.740 9.750 7,187 +0.00(+0.00%)
May 13, 2022 9.710 9.760 9.710 9.750 20,126 +0.01(+0.10%)
May 12, 2022 9.700 9.740 9.700 9.740 34,645 +0.04(+0.41%)
May 11, 2022 9.810 9.810 9.700 9.700 1,236,987 -0.09(-0.92%)
May 10, 2022 9.890 9.890 9.780 9.790 314,924 -0.13(-1.31%)
May 09, 2022 9.960 9.960 9.900 9.920 16,555 -0.03(-0.30%)
May 06, 2022 9.980 9.980 9.950 9.950 7,528 -0.02(-0.20%)
May 05, 2022 9.950 9.970 9.940 9.970 20,644 -0.01(-0.10%)
May 04, 2022 9.950 9.980 9.950 9.980 1,034 +0.03(+0.30%)
May 03, 2022 9.920 9.950 9.920 9.950 28,156 -0.03(-0.30%)
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.