Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mission Advancement Corp Cl A (NY: MACC )

10.06 UNCHANGED
Last Price Updated: 7:00 PM EST, Dec 7, 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 (%)
Apr 29, 2022 9.780 9.795 9.780 9.790 35,591 +0.01(+0.10%)
Apr 28, 2022 9.780 9.780 9.780 9.780 855 +0.01(+0.10%)
Apr 27, 2022 9.780 9.800 9.770 9.770 25,754 -0.05(-0.51%)
Apr 25, 2022 9.820 10 +0.02(+0.20%)
Apr 21, 2022 9.800 31 +0.00(+0.00%)
Apr 20, 2022 9.830 9.830 9.800 9.800 1,600 +0.01(+0.10%)
Apr 19, 2022 9.810 9.810 9.790 9.790 604 +0.00(+0.00%)
Apr 18, 2022 9.810 9.810 9.770 9.790 1,996 +0.00(+0.00%)
Apr 14, 2022 9.790 9.790 9.790 9.790 2,120 +0.02(+0.20%)
Apr 13, 2022 9.810 9.810 9.770 9.770 116,235 +0.00(+0.00%)
Apr 07, 2022 9.770 3 +0.01(+0.10%)
Apr 06, 2022 9.760 9.760 9.760 9.760 200 -0.01(-0.11%)
Apr 05, 2022 9.800 9.800 9.770 9.770 2,899 -0.03(-0.30%)
Apr 04, 2022 9.780 9.800 9.780 9.800 424 +0.01(+0.10%)
Mar 31, 2022 9.790 5 +0.05(+0.51%)
Mar 30, 2022 9.740 9.740 9.730 9.740 164,456 +0.01(+0.10%)
Mar 28, 2022 9.730 9 -0.00(-0.00%)
Mar 25, 2022 9.730 9.730 9.730 9.730 846 -0.03(-0.31%)
Mar 23, 2022 9.760 92 +0.03(+0.31%)
Mar 22, 2022 9.730 9.740 9.730 9.730 3,905 +0.00(+0.00%)
Mar 21, 2022 9.770 9.770 9.710 9.730 16,131 -0.01(-0.11%)
Mar 17, 2022 9.740 0 +0.01(+0.11%)
Mar 16, 2022 9.730 9.730 9.730 9.730 2,272 +0.00(+0.00%)
Mar 15, 2022 9.760 9.770 9.730 9.730 157,787 -0.03(-0.31%)
Mar 14, 2022 9.760 9.760 9.760 9.760 309,573 +0.01(+0.10%)
Mar 11, 2022 9.760 9.760 9.750 9.750 5,028 +0.01(+0.10%)
Mar 10, 2022 9.740 9.740 9.740 9.740 115 +0.00(+0.00%)
Mar 09, 2022 9.760 9.760 9.740 9.740 2,530 -0.01(-0.10%)
Mar 08, 2022 9.750 9.750 9.740 9.750 1,077,148 +0.01(+0.10%)
Mar 07, 2022 9.730 9.740 9.730 9.740 8,956 +0.00(+0.00%)
Mar 04, 2022 9.720 9.740 9.720 9.740 7,326 +0.00(+0.00%)
Mar 03, 2022 9.740 9.741 9.730 9.740 5,127 +0.00(+0.00%)
Mar 02, 2022 9.730 9.740 9.730 9.740 9,861 -0.01(-0.10%)
Mar 01, 2022 9.730 9.750 9.710 9.750 47,059 +0.04(+0.41%)
Feb 28, 2022 9.730 9.730 9.695 9.710 18,848 -0.02(-0.21%)
Feb 25, 2022 9.730 9.730 9.730 9.730 163 +0.02(+0.21%)
Feb 24, 2022 9.700 9.730 9.690 9.710 2,259 +0.01(+0.10%)
Feb 23, 2022 9.700 9.700 9.700 9.700 1,407 +0.01(+0.10%)
Feb 22, 2022 9.690 9.690 9.690 9.690 208 -0.01(-0.10%)
Feb 18, 2022 9.700 0 +0.01(+0.10%)
Feb 17, 2022 9.690 9.690 9.690 9.690 103 -0.02(-0.20%)
Feb 15, 2022 9.710 27 +0.02(+0.21%)
Feb 14, 2022 9.700 9.700 9.690 9.690 3,225 -0.01(-0.10%)
Feb 11, 2022 9.720 9.720 9.700 9.700 219 -0.01(-0.10%)
Feb 10, 2022 9.690 9.710 9.690 9.710 2,099 +0.01(+0.10%)
Feb 08, 2022 9.700 34 +0.00(+0.00%)
Feb 07, 2022 9.710 9.710 9.700 9.700 7,678 -0.01(-0.10%)
Feb 04, 2022 9.720 9.720 9.710 9.710 1,991 -0.00(-0.00%)
Feb 03, 2022 9.680 9.710 9.710 588 -0.01(-0.10%)
Feb 02, 2022 9.720 9.720 9.720 9.720 204 +0.01(+0.10%)
Feb 01, 2022 9.690 9.730 9.680 9.710 14,423 +0.03(+0.31%)
Jan 31, 2022 9.640 9.680 9.680 20,512 +0.03(+0.31%)
Jan 28, 2022 9.680 9.680 9.650 9.650 2,600 +0.00(+0.00%)
Jan 27, 2022 9.660 9.660 9.650 9.650 67,996 -0.01(-0.10%)
Jan 26, 2022 9.680 9.680 9.660 9.660 201,497 -0.04(-0.41%)
Jan 25, 2022 9.690 9.700 9.685 9.700 11,507 +0.01(+0.10%)
Jan 21, 2022 9.690 53 -0.01(-0.10%)
Jan 20, 2022 9.700 9.700 9.700 9.700 613 -0.02(-0.21%)
Jan 19, 2022 9.750 9.750 9.710 9.720 3,269 -0.01(-0.10%)
Jan 18, 2022 9.690 9.750 9.690 9.730 427,783 +0.04(+0.41%)
Jan 14, 2022 9.690 0 -0.04(-0.41%)
Jan 13, 2022 9.720 9.730 9.720 9.730 49,262 +0.01(+0.10%)
Jan 12, 2022 9.720 9.720 9.720 9.720 51,891 +0.00(+0.00%)
Jan 11, 2022 9.710 9.730 9.710 9.720 4,305 +0.00(+0.00%)
Jan 10, 2022 9.730 9.730 9.700 9.720 5,246 +0.00(+0.05%)
Jan 07, 2022 9.710 9.715 9.710 9.715 1,052 +0.01(+0.05%)
Jan 06, 2022 9.730 9.730 9.710 9.710 18,633 -0.01(-0.10%)
Jan 05, 2022 9.730 9.730 9.720 9.720 5,807 +0.01(+0.10%)
Jan 04, 2022 9.700 9.720 9.700 9.710 7,894 -0.01(-0.10%)
Jan 03, 2022 9.730 9.730 9.700 9.720 59,100 -0.01(-0.10%)
Dec 31, 2021 9.680 9.750 9.680 9.730 5,631 +0.01(+0.10%)
Dec 30, 2021 9.740 9.750 9.700 9.720 150,131 +0.00(+0.00%)
Dec 29, 2021 9.700 9.730 9.700 9.720 452,396 +0.01(+0.10%)
Dec 28, 2021 9.700 9.749 9.700 9.710 50,930 +0.00(+0.00%)
Dec 27, 2021 9.760 9.760 9.700 9.710 577,643 -0.02(-0.21%)
Dec 23, 2021 9.710 9.730 9.700 9.730 53,951 +0.01(+0.10%)
Dec 22, 2021 9.750 9.750 9.720 9.720 4,577 -0.03(-0.31%)
Dec 21, 2021 9.740 9.760 9.730 9.750 28,523 +0.03(+0.31%)
Dec 20, 2021 9.660 9.730 9.630 9.720 10,567 -0.01(-0.10%)
Dec 15, 2021 9.730 9.730 9.730 14 +0.00(+0.00%)
Dec 14, 2021 9.710 9.730 9.710 9.730 40,466 +0.02(+0.21%)
Dec 13, 2021 9.710 9.710 9.710 9.710 1,676 -0.03(-0.31%)
Dec 09, 2021 9.740 9.740 9.740 9 -0.02(-0.20%)
Dec 07, 2021 9.760 9.760 9.760 29 +0.02(+0.21%)
Dec 06, 2021 9.740 9.740 9.740 9.740 3,481 +0.03(+0.31%)
Dec 03, 2021 9.710 9.710 9.710 9.710 2,601 -0.03(-0.31%)
Dec 02, 2021 9.730 9.740 9.730 9.740 492 +0.01(+0.10%)
Dec 01, 2021 9.730 9.760 9.730 9.730 15,919 +0.00(+0.00%)
Nov 30, 2021 9.730 9.750 9.720 9.730 16,545 -0.01(-0.10%)
Nov 29, 2021 9.720 9.740 9.720 9.740 13,940 +0.00(+0.00%)
Nov 26, 2021 9.750 9.750 9.740 9.740 501 +0.00(+0.00%)
Nov 24, 2021 9.720 9.740 9.720 9.740 60,894 +0.02(+0.21%)
Nov 23, 2021 9.750 9.750 9.720 9.720 2,910 -0.03(-0.31%)
Nov 22, 2021 9.730 9.750 9.710 9.750 7,601 +0.02(+0.21%)
Nov 19, 2021 9.730 9.730 9.730 9.730 374 -0.01(-0.10%)
Nov 18, 2021 9.740 9.740 9.740 9.740 117 +0.00(+0.00%)
Nov 17, 2021 9.740 9.780 9.740 9.740 23,154 -0.01(-0.10%)
Nov 16, 2021 9.720 9.750 9.720 9.750 455 +0.00(+0.00%)
Nov 15, 2021 9.770 9.770 9.750 9.750 291 +0.01(+0.10%)
Nov 12, 2021 9.780 9.780 9.740 9.740 11,745 -0.01(-0.10%)
Nov 11, 2021 9.760 9.760 9.730 9.750 7,628 -0.00(-0.00%)
Nov 10, 2021 9.780 9.750 9,707 -0.02(-0.20%)
Nov 09, 2021 9.770 9.770 9.760 9.770 11,884 +0.02(+0.21%)
Nov 08, 2021 9.750 9.770 9.730 9.750 179,276 +0.01(+0.10%)
Nov 05, 2021 9.750 9.750 9.720 9.740 140,351 -0.01(-0.10%)
Nov 04, 2021 9.750 9.750 9.720 9.750 5,329 +0.00(+0.00%)
Nov 03, 2021 9.720 9.750 9.720 9.750 2,820 +0.03(+0.31%)
Nov 02, 2021 9.750 9.750 9.720 9.720 305 -0.03(-0.31%)
Oct 29, 2021 9.750 9.750 9.750 170 +0.00(+0.00%)
Oct 27, 2021 9.750 9.750 9.750 72 +0.03(+0.26%)
Oct 26, 2021 9.740 9.725 347 -0.02(-0.15%)
Oct 22, 2021 9.740 9.740 9.740 66 +0.00(+0.00%)
Oct 21, 2021 9.690 9.740 9.690 9.740 29,675 +0.04(+0.41%)
Oct 18, 2021 9.700 9.700 9.700 0 -0.04(-0.41%)
Oct 14, 2021 9.740 9.740 9.740 1 +0.00(+0.00%)
Oct 13, 2021 9.730 9.740 9.730 9.740 6,955 +0.01(+0.10%)
Oct 12, 2021 9.690 9.730 9.690 9.730 841,527 +0.01(+0.10%)
Oct 11, 2021 9.710 9.730 9.680 9.720 70,615 -0.01(-0.10%)
Oct 08, 2021 9.730 9.730 9.730 9.730 100 +0.00(+0.00%)
Oct 07, 2021 9.730 9.730 9.690 9.730 18,404 +0.04(+0.41%)
Oct 06, 2021 9.710 9.730 9.690 9.690 18,473 +0.00(+0.00%)
Oct 05, 2021 9.690 9.730 9.680 9.690 242,984 -0.04(-0.41%)
Oct 04, 2021 9.730 9.730 9.720 9.730 1,032 +0.01(+0.10%)
Oct 01, 2021 9.730 9.730 9.720 9.720 2,583 +0.00(+0.00%)
Sep 30, 2021 9.670 9.730 9.670 9.720 10,620 +0.00(+0.00%)
Sep 29, 2021 9.780 9.780 9.680 9.720 34,708 +0.04(+0.41%)
Sep 28, 2021 9.730 9.730 9.680 9.680 2,405 -0.05(-0.51%)
Sep 27, 2021 9.730 9.730 9.730 9.730 100 +0.00(+0.00%)
Sep 24, 2021 9.730 9.730 9.730 9.730 100 +0.00(+0.00%)
Sep 23, 2021 9.730 9.730 9.730 9.730 496 +0.05(+0.52%)
Sep 22, 2021 9.760 9.770 9.680 9.680 6,715 -0.04(-0.41%)
Sep 20, 2021 9.720 9.720 9.720 0 +0.00(+0.00%)
Sep 17, 2021 9.700 9.720 9.670 9.720 8,139 +0.04(+0.41%)
Sep 15, 2021 9.680 9.680 9.680 71 -0.01(-0.10%)
Sep 14, 2021 9.660 9.700 9.640 9.690 13,576 -0.08(-0.82%)
Sep 07, 2021 9.770 9.770 9.770 2 +0.09(+0.93%)
Sep 03, 2021 9.760 9.770 9.680 9.680 5,039 -0.02(-0.21%)
Sep 02, 2021 9.700 9.700 9.650 9.700 13,888 +0.06(+0.62%)
Sep 01, 2021 9.640 9.700 9.640 9.640 26,413 -0.03(-0.31%)
Aug 31, 2021 9.700 9.700 9.670 9.670 1,620 +0.00(+0.00%)
Aug 25, 2021 9.670 9.670 9.670 2 -0.07(-0.72%)
Aug 23, 2021 9.740 9.740 9.740 0 +0.06(+0.62%)
Aug 18, 2021 9.680 9.680 9.680 4 -0.09(-0.92%)
Aug 13, 2021 9.770 9.770 9.770 9 -0.01(-0.10%)
Aug 12, 2021 9.710 9.780 9.710 9.780 11,642 +0.01(+0.10%)
Aug 11, 2021 9.710 9.770 9.710 9.770 686 +0.10(+1.03%)
Aug 10, 2021 9.650 9.700 9.640 9.670 59,593 +0.01(+0.10%)
Aug 09, 2021 9.650 9.660 9.640 9.660 51,359 -0.12(-1.23%)
Aug 06, 2021 9.640 9.780 9.640 9.780 686 +0.09(+0.93%)
Aug 05, 2021 9.715 9.715 9.650 9.690 44,022 +0.04(+0.41%)
Aug 04, 2021 9.650 9.690 9.690 9.650 1,400 -0.04(-0.41%)
Jul 30, 2021 9.690 9.690 9.690 4 +0.05(+0.52%)
Jul 29, 2021 9.630 9.640 9.630 9.640 3,457 +0.01(+0.10%)
Jul 28, 2021 9.640 9.640 9.630 9.630 1,172 +0.00(+0.00%)
Jul 27, 2021 9.630 9.660 9.630 9.630 2,378 +0.03(+0.31%)
Jul 26, 2021 9.640 9.640 9.600 9.600 116,293 -0.04(-0.41%)
Jul 23, 2021 9.640 9.640 9.640 9.640 509 -0.02(-0.26%)
Jul 22, 2021 9.640 9.665 9.640 9.665 53,061 +0.02(+0.26%)
Jul 21, 2021 9.680 9.680 9.640 9.640 100,175 +0.00(+0.00%)
Jul 20, 2021 9.610 9.640 9.610 9.640 242,540 -0.01(-0.10%)
Jul 19, 2021 9.670 9.720 9.630 9.650 9,316 -0.02(-0.21%)
Jul 16, 2021 9.630 9.690 9.630 9.670 105,695 +0.04(+0.42%)
Jul 15, 2021 9.640 9.680 9.630 9.630 774,990 -0.01(-0.10%)
Jul 14, 2021 9.670 9.720 9.600 9.640 107,703 -0.03(-0.31%)
Jul 13, 2021 9.670 9.670 9.670 9.670 500 -0.03(-0.31%)
Jul 12, 2021 9.610 9.710 9.610 9.700 11,974 +0.05(+0.52%)
Jul 07, 2021 9.650 9.650 9.650 5,094 -0.03(-0.31%)
Jul 06, 2021 9.680 9.680 9.680 9.680 180 +0.02(+0.21%)
Jul 01, 2021 9.660 9.660 9.660 109 -0.05(-0.51%)
Jun 30, 2021 9.700 9.710 9.660 9.710 2,395 +0.02(+0.21%)
Jun 29, 2021 9.750 9.750 9.690 9.690 32,356 -0.07(-0.72%)
Jun 28, 2021 9.870 9.870 9.650 9.760 26,173 +0.01(+0.10%)
Jun 25, 2021 9.750 9.750 9.750 9.750 2,694 +0.06(+0.62%)
Jun 24, 2021 9.750 9.750 9.610 9.690 8,266 -0.07(-0.72%)
Jun 23, 2021 9.850 9.850 9.760 9.760 1,100 +0.01(+0.10%)
Jun 22, 2021 9.880 9.880 9.750 9.750 5,661 -0.16(-1.65%)
Jun 21, 2021 10.00 10.00 9.910 9.914 452 +0.17(+1.73%)
Jun 18, 2021 9.770 9.770 9.720 9.745 20,149 -0.11(-1.10%)
Jun 17, 2021 9.780 9.980 9.760 9.854 1,975 +0.05(+0.53%)
Jun 16, 2021 9.790 9.810 9.750 9.802 3,319 -0.01(-0.09%)
Jun 15, 2021 9.810 9.860 9.765 9.810 4,502 +0.03(+0.30%)
Jun 14, 2021 9.770 9.783 9.740 9.781 4,091 +0.05(+0.52%)
Jun 11, 2021 9.750 9.750 9.710 9.730 14,581 -0.02(-0.21%)
Jun 10, 2021 9.720 9.780 9.700 9.750 55,671 -0.02(-0.20%)
Jun 09, 2021 9.780 9.780 9.680 9.770 12,948 +0.09(+0.93%)
Jun 07, 2021 9.680 9.680 9.680 0 -0.17(-1.73%)
Jun 04, 2021 9.690 10.00 9.690 9.850 260,789 +0.00(+0.00%)
Jun 01, 2021 9.850 9.850 9.850 110 +0.14(+1.44%)
May 28, 2021 9.710 9.710 9.710 9.710 105 -0.08(-0.82%)
May 27, 2021 9.880 9.880 9.660 9.790 15,518 +0.04(+0.41%)
May 26, 2021 9.750 9.750 9.727 9.750 2,000 +0.09(+0.93%)
May 25, 2021 9.660 9.660 9.660 9.660 1,662 -0.04(-0.41%)
May 24, 2021 9.700 9.700 9.700 9.700 102 -0.04(-0.41%)
May 21, 2021 9.750 9.750 9.660 9.740 150,375 +0.00(+0.00%)
May 20, 2021 9.740 9.740 9.740 9.740 1,084 +0.01(+0.08%)
May 19, 2021 9.700 9.790 9.700 9.732 1,766 +0.03(+0.33%)
May 18, 2021 9.700 9.700 9.700 9.700 624 +0.05(+0.52%)
May 17, 2021 9.700 9.710 9.650 9.650 395 -0.06(-0.66%)
May 14, 2021 9.760 9.760 9.714 9.714 1,104 -0.01(-0.08%)
May 13, 2021 9.720 9.722 9.720 9.722 257 +0.00(+0.02%)
May 12, 2021 9.760 9.760 9.720 9.720 2,039 -0.04(-0.36%)
May 10, 2021 9.755 9.755 9.755 9 -0.04(-0.46%)
May 07, 2021 9.800 9.800 9.800 9.800 160 -0.00(-0.00%)
May 05, 2021 9.800 9.800 9.800 19 +0.00(+0.00%)
May 04, 2021 9.800 9.800 9.800 29 +0.00(+0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.