NYLI MacKay California Muni Intermediate ETF (MMCA)
NYSEARCA: MMCA · Real-Time Price · USD
21.36
+0.06 (0.26%)
At close: Mar 31, 2025, 3:59 PM
21.37
+0.02 (0.08%)
Pre-market: Apr 2, 2025, 4:09 AM EDT
MMCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | -0.02% | 47 |
| Mar 31, 2025 | 21.35 | 21.36 | 21.35 | 21.36 | 21.29 | 0.29% | 629 |
| Mar 28, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.23 | 0.37% | 10 |
| Mar 27, 2025 | 21.20 | 21.22 | 21.20 | 21.22 | 21.15 | -0.13% | 206 |
| Mar 26, 2025 | 21.30 | 21.30 | 21.25 | 21.25 | 21.18 | -0.44% | 1,901 |
| Mar 25, 2025 | 21.34 | 21.39 | 21.33 | 21.34 | 21.27 | -0.21% | 7,213 |
| Mar 24, 2025 | 21.36 | 21.41 | 21.35 | 21.39 | 21.32 | -0.07% | 8,036 |
| Mar 21, 2025 | 21.42 | 21.42 | 21.40 | 21.40 | 21.33 | -0.05% | 2,080 |
| Mar 20, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.34 | 0.05% | 136 |
| Mar 19, 2025 | 21.36 | 21.47 | 21.36 | 21.40 | 21.33 | -0.04% | 7,413 |
| Mar 18, 2025 | 21.42 | 21.42 | 21.41 | 21.41 | 21.34 | -0.08% | 1,551 |
| Mar 17, 2025 | 21.43 | 21.43 | 21.40 | 21.43 | 21.36 | 0.08% | 12,428 |
| Mar 14, 2025 | 21.37 | 21.47 | 21.37 | 21.41 | 21.34 | 0.05% | 12,949 |
| Mar 13, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.33 | -0.02% | 5 |
| Mar 12, 2025 | 21.47 | 21.47 | 21.41 | 21.41 | 21.34 | -0.33% | 1,242 |
| Mar 11, 2025 | 21.51 | 21.54 | 21.48 | 21.48 | 21.41 | -0.23% | 3,157 |
| Mar 10, 2025 | 21.55 | 21.55 | 21.53 | 21.53 | 21.46 | 0.24% | 332 |
| Mar 7, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | 21.41 | -0.10% | 250 |
| Mar 6, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.43 | -0.20% | 1,015 |
| Mar 5, 2025 | 21.55 | 21.56 | 21.53 | 21.54 | 21.47 | -0.14% | 5,708 |
| Mar 4, 2025 | 21.57 | 21.57 | 21.57 | 21.57 | 21.50 | -0.23% | 166 |
| Mar 3, 2025 | 21.60 | 21.62 | 21.60 | 21.62 | 21.55 | -0.23% | 101 |
| Feb 28, 2025 | 21.66 | 21.67 | 21.63 | 21.67 | 21.54 | 0.23% | 2,335 |
| Feb 27, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.49 | -0.23% | 612 |
| Feb 26, 2025 | 21.63 | 21.68 | 21.63 | 21.67 | 21.54 | 0.18% | 786 |
| Feb 25, 2025 | 21.63 | 21.63 | 21.63 | 21.63 | 21.50 | 0.33% | 100 |
| Feb 24, 2025 | 21.55 | 21.56 | 21.55 | 21.56 | 21.43 | 0.14% | 500 |
| Feb 21, 2025 | 21.53 | 21.55 | 21.53 | 21.53 | 21.40 | 0.14% | 2,675 |
| Feb 20, 2025 | 21.48 | 21.51 | 21.48 | 21.50 | 21.37 | 0.07% | 246 |
| Feb 19, 2025 | 21.43 | 21.49 | 21.43 | 21.49 | 21.36 | 0.22% | 105 |
| Feb 18, 2025 | 21.57 | 21.57 | 21.41 | 21.44 | 21.31 | -0.25% | 5,113 |
| Feb 14, 2025 | 21.48 | 21.50 | 21.46 | 21.49 | 21.36 | 0.14% | 7,132 |
| Feb 13, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.33 | 0.40% | 106 |
| Feb 12, 2025 | 21.36 | 21.37 | 21.34 | 21.37 | 21.25 | -0.40% | 2,337 |
| Feb 11, 2025 | 21.46 | 21.46 | 21.44 | 21.46 | 21.33 | -0.10% | 829 |
| Feb 10, 2025 | 21.48 | 21.50 | 21.48 | 21.48 | 21.35 | 0.02% | 767 |
| Feb 7, 2025 | 21.48 | 21.48 | 21.48 | 21.48 | 21.35 | 0.02% | 89 |
| Feb 6, 2025 | 21.49 | 21.53 | 21.47 | 21.47 | 21.34 | -0.21% | 1,285 |
| Feb 5, 2025 | 21.52 | 21.52 | 21.52 | 21.52 | 21.39 | 0.29% | 17 |
| Feb 4, 2025 | 21.36 | 21.45 | 21.36 | 21.45 | 21.33 | 0.01% | 353 |
| Feb 3, 2025 | 21.45 | 21.45 | 21.44 | 21.45 | 21.32 | -0.01% | 2,376 |
| Jan 31, 2025 | 21.42 | 21.45 | 21.42 | 21.45 | 21.27 | -0.09% | 1,514 |
| Jan 30, 2025 | 21.47 | 21.49 | 21.46 | 21.47 | 21.29 | 0.17% | 7,500 |
| Jan 29, 2025 | 21.44 | 21.44 | 21.44 | 21.44 | 21.25 | -0.10% | 281 |
| Jan 28, 2025 | 21.43 | 21.46 | 21.43 | 21.46 | 21.27 | -0.10% | 281 |
| Jan 27, 2025 | 21.49 | 21.49 | 21.45 | 21.48 | 21.29 | 0.42% | 11,987 |
| Jan 24, 2025 | 21.39 | 21.45 | 21.37 | 21.39 | 21.20 | 0.15% | 13,897 |
| Jan 23, 2025 | 21.39 | 21.39 | 21.36 | 21.36 | 21.17 | -0.15% | 219 |
| Jan 22, 2025 | 21.42 | 21.47 | 21.38 | 21.39 | 21.20 | -0.01% | 11,313 |
| Jan 21, 2025 | 21.39 | 21.39 | 21.39 | 21.39 | 21.21 | 0.20% | 110 |