NYLI MacKay California Muni Intermediate ETF (MMCA)
NYSEARCA: MMCA · Real-Time Price · USD
21.23
-0.04 (-0.21%)
At close: Jul 8, 2025, 4:00 PM
21.23
0.00 (0.00%)
After-hours: Jul 8, 2025, 8:00 PM EDT
MMCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2025 | 21.25 | 21.25 | 21.23 | 21.23 | 21.23 | -0.21% | 627 |
| Jul 7, 2025 | 21.31 | 21.31 | 21.23 | 21.27 | 21.27 | 0.14% | 9,467 |
| Jul 3, 2025 | 21.26 | 21.26 | 21.24 | 21.24 | 21.24 | -0.05% | 38,128 |
| Jul 2, 2025 | 21.24 | 21.25 | 21.24 | 21.25 | 21.25 | 0.05% | 198 |
| Jul 1, 2025 | 21.25 | 21.25 | 21.24 | 21.24 | 21.24 | -0.33% | 1,183 |
| Jun 30, 2025 | 21.66 | 23.00 | 21.27 | 21.31 | 21.25 | 0.26% | 56,952 |
| Jun 27, 2025 | 21.27 | 21.27 | 21.25 | 21.26 | 21.19 | -0.02% | 239 |
| Jun 26, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.20 | 0.13% | 1,109 |
| Jun 25, 2025 | 21.24 | 21.24 | 21.23 | 21.23 | 21.17 | - | 238 |
| Jun 24, 2025 | 21.24 | 21.25 | 21.23 | 21.23 | 21.17 | -0.05% | 279 |
| Jun 23, 2025 | 21.24 | 21.24 | 21.24 | 21.24 | 21.18 | 0.27% | 681 |
| Jun 20, 2025 | 21.17 | 21.18 | 21.17 | 21.18 | 21.12 | -0.08% | 405 |
| Jun 18, 2025 | 21.23 | 21.33 | 21.13 | 21.20 | 21.14 | 0.05% | 27,794 |
| Jun 17, 2025 | 21.20 | 21.23 | 21.19 | 21.19 | 21.13 | 0.02% | 2,123 |
| Jun 16, 2025 | 21.20 | 21.20 | 21.18 | 21.19 | 21.12 | - | 3,012 |
| Jun 13, 2025 | 21.18 | 21.19 | 21.16 | 21.18 | 21.12 | -0.10% | 6,264 |
| Jun 12, 2025 | 21.20 | 21.21 | 21.20 | 21.21 | 21.14 | 0.35% | 831 |
| Jun 11, 2025 | 21.09 | 21.13 | 21.09 | 21.13 | 21.07 | 0.18% | 645 |
| Jun 10, 2025 | 21.14 | 21.14 | 21.09 | 21.09 | 21.03 | -0.09% | 132 |
| Jun 9, 2025 | 21.09 | 21.11 | 21.09 | 21.11 | 21.05 | 0.29% | 823 |
| Jun 6, 2025 | 21.06 | 21.06 | 21.04 | 21.05 | 20.99 | -0.26% | 1,059 |
| Jun 5, 2025 | 21.11 | 21.14 | 21.11 | 21.11 | 21.04 | -0.02% | 4,187 |
| Jun 4, 2025 | 21.11 | 21.11 | 21.10 | 21.11 | 21.05 | 0.24% | 1,861 |
| Jun 3, 2025 | 21.04 | 21.06 | 21.01 | 21.06 | 21.00 | -0.05% | 10,096 |
| Jun 2, 2025 | 21.05 | 21.07 | 21.02 | 21.07 | 21.01 | -0.28% | 9,809 |
| May 30, 2025 | 21.09 | 21.13 | 21.09 | 21.13 | 21.00 | -0.01% | 306 |
| May 29, 2025 | 21.16 | 21.17 | 21.13 | 21.13 | 21.01 | 0.01% | 1,758 |
| May 28, 2025 | 21.13 | 21.14 | 21.12 | 21.13 | 21.01 | -0.07% | 4,008 |
| May 27, 2025 | 21.12 | 21.17 | 21.12 | 21.15 | 21.02 | 0.28% | 11,170 |
| May 23, 2025 | 21.17 | 21.17 | 21.07 | 21.09 | 20.96 | 0.19% | 2,278 |
| May 22, 2025 | 21.02 | 21.07 | 21.02 | 21.05 | 20.92 | 0.01% | 805 |
| May 21, 2025 | 21.02 | 21.05 | 21.02 | 21.04 | 20.92 | -0.34% | 1,126 |
| May 20, 2025 | 21.14 | 21.14 | 21.12 | 21.12 | 20.99 | -0.17% | 1,245 |
| May 19, 2025 | 21.15 | 21.16 | 21.15 | 21.15 | 21.02 | - | 1,706 |
| May 16, 2025 | 21.16 | 21.16 | 21.15 | 21.15 | 21.02 | 0.12% | 10,003 |
| May 15, 2025 | 21.12 | 21.13 | 21.12 | 21.13 | 21.00 | 0.21% | 505 |
| May 14, 2025 | 21.10 | 21.11 | 21.08 | 21.08 | 20.95 | -0.38% | 8,614 |
| May 13, 2025 | 21.12 | 21.17 | 21.12 | 21.16 | 21.03 | 0.21% | 2,444 |
| May 12, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 20.99 | -0.07% | 177 |
| May 9, 2025 | 21.16 | 21.21 | 21.11 | 21.13 | 21.00 | 0.07% | 12,038 |
| May 8, 2025 | 21.24 | 21.24 | 21.12 | 21.12 | 20.99 | -0.19% | 3,193 |
| May 7, 2025 | 21.16 | 21.19 | 21.15 | 21.16 | 21.03 | 0.12% | 10,348 |
| May 6, 2025 | 21.08 | 21.13 | 21.08 | 21.13 | 21.00 | 0.33% | 133 |
| May 5, 2025 | 21.08 | 21.08 | 21.06 | 21.06 | 20.93 | -0.16% | 1,435 |
| May 2, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 20.97 | -0.13% | 1,253 |
| May 1, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 20.99 | -0.06% | 103 |
| Apr 30, 2025 | 21.13 | 21.13 | 21.13 | 21.13 | 21.01 | -0.04% | 3 |
| Apr 29, 2025 | 21.14 | 21.15 | 21.14 | 21.14 | 20.95 | 0.15% | 510 |
| Apr 28, 2025 | 21.11 | 21.11 | 21.11 | 21.11 | 20.92 | 0.17% | 28 |
| Apr 25, 2025 | 21.07 | 21.08 | 21.06 | 21.08 | 20.89 | 0.02% | 660 |