NYLI MacKay California Muni Intermediate ETF (MMCA)
NYSEARCA: MMCA · Real-Time Price · USD
21.35
0.00 (0.00%)
At close: Jan 17, 2025, 4:00 PM
21.39
+0.04 (0.19%)
After-hours: Jan 21, 2025, 8:00 PM EST
MMCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | 0.20% | 110 |
| Jan 17, 2025 | 21.36 | 21.38 | 21.35 | 21.35 | 21.35 | - | 1,957 |
| Jan 16, 2025 | 21.35 | 21.35 | 21.32 | 21.35 | 21.35 | 0.19% | 5,378 |
| Jan 15, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | 0.39% | 101 |
| Jan 14, 2025 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | -0.09% | 138 |
| Jan 13, 2025 | 21.25 | 21.25 | 21.20 | 21.25 | 21.25 | -0.10% | 2,556 |
| Jan 10, 2025 | 21.30 | 21.30 | 21.27 | 21.27 | 21.27 | -0.43% | 1,163 |
| Jan 8, 2025 | 21.39 | 21.39 | 21.32 | 21.36 | 21.36 | -0.20% | 10,309 |
| Jan 7, 2025 | 21.42 | 21.42 | 21.39 | 21.40 | 21.40 | -0.13% | 8,743 |
| Jan 6, 2025 | 21.40 | 21.43 | 21.40 | 21.43 | 21.43 | 0.14% | 407 |
| Jan 3, 2025 | 21.40 | 21.43 | 21.40 | 21.40 | 21.40 | -0.03% | 4,630 |
| Jan 2, 2025 | 21.40 | 21.42 | 21.40 | 21.41 | 21.41 | 0.20% | 5,563 |
| Dec 31, 2024 | 21.39 | 21.39 | 21.36 | 21.36 | 21.36 | -0.07% | 1,805 |
| Dec 30, 2024 | 21.39 | 21.39 | 21.37 | 21.38 | 21.38 | - | 5,458 |
| Dec 27, 2024 | 21.39 | 21.39 | 21.37 | 21.38 | 21.33 | -0.15% | 488 |
| Dec 26, 2024 | 21.39 | 21.41 | 21.39 | 21.41 | 21.36 | 0.10% | 2,560 |
| Dec 24, 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.34 | -0.06% | 5,855 |
| Dec 23, 2024 | 21.40 | 21.41 | 21.38 | 21.40 | 21.35 | -0.01% | 5,855 |
| Dec 20, 2024 | 21.40 | 21.43 | 21.40 | 21.40 | 21.35 | 0.20% | 5,284 |
| Dec 19, 2024 | 21.32 | 21.36 | 21.31 | 21.36 | 21.31 | -0.26% | 1,396 |
| Dec 18, 2024 | 21.42 | 21.42 | 21.41 | 21.42 | 21.37 | -0.42% | 805 |
| Dec 17, 2024 | 21.53 | 21.53 | 21.51 | 21.51 | 21.46 | -0.35% | 203 |
| Dec 16, 2024 | 21.55 | 21.58 | 21.54 | 21.58 | 21.53 | 0.27% | 1,563 |
| Dec 13, 2024 | 21.51 | 21.52 | 21.51 | 21.52 | 21.47 | -0.32% | 1,363 |
| Dec 12, 2024 | 21.59 | 21.59 | 21.53 | 21.59 | 21.54 | -0.12% | 5,527 |
| Dec 11, 2024 | 21.66 | 21.66 | 21.62 | 21.62 | 21.57 | -0.21% | 1,164 |
| Dec 10, 2024 | 21.67 | 21.67 | 21.65 | 21.66 | 21.61 | -0.16% | 5,723 |
| Dec 9, 2024 | 21.69 | 21.70 | 21.68 | 21.70 | 21.65 | -0.07% | 2,307 |
| Dec 6, 2024 | 21.70 | 21.71 | 21.70 | 21.71 | 21.66 | - | 1,192 |
| Dec 5, 2024 | 21.67 | 21.71 | 21.66 | 21.71 | 21.66 | 0.07% | 3,066 |
| Dec 4, 2024 | 21.67 | 21.70 | 21.67 | 21.70 | 21.65 | 0.17% | 1,639 |
| Dec 3, 2024 | 21.70 | 21.70 | 21.65 | 21.66 | 21.61 | -0.06% | 3,877 |
| Dec 2, 2024 | 21.66 | 21.69 | 21.66 | 21.67 | 21.62 | -0.18% | 6,146 |
| Nov 29, 2024 | 21.69 | 21.71 | 21.69 | 21.71 | 21.60 | 0.23% | 278 |
| Nov 27, 2024 | 21.65 | 21.69 | 21.65 | 21.66 | 21.55 | 0.19% | 4,375 |
| Nov 26, 2024 | 21.60 | 21.62 | 21.59 | 21.62 | 21.51 | 0.09% | 2,036 |
| Nov 25, 2024 | 21.59 | 21.61 | 21.59 | 21.60 | 21.49 | 0.22% | 2,181 |
| Nov 22, 2024 | 21.57 | 21.57 | 21.55 | 21.55 | 21.44 | 0.04% | 631 |
| Nov 21, 2024 | 21.54 | 21.55 | 21.54 | 21.55 | 21.44 | - | 184 |
| Nov 20, 2024 | 21.53 | 21.55 | 21.53 | 21.55 | 21.43 | 0.05% | 3,129 |
| Nov 19, 2024 | 21.54 | 21.54 | 21.53 | 21.54 | 21.42 | 0.08% | 1,210 |
| Nov 18, 2024 | 21.50 | 21.53 | 21.50 | 21.52 | 21.41 | - | 7,345 |
| Nov 15, 2024 | 21.49 | 21.54 | 21.48 | 21.52 | 21.41 | 0.04% | 17,127 |
| Nov 14, 2024 | 21.50 | 21.51 | 21.50 | 21.51 | 21.40 | 0.12% | 1,008 |
| Nov 13, 2024 | 21.49 | 21.50 | 21.48 | 21.49 | 21.37 | 0.07% | 5,783 |
| Nov 12, 2024 | 21.47 | 21.47 | 21.46 | 21.47 | 21.36 | -0.21% | 1,777 |
| Nov 11, 2024 | 21.49 | 21.52 | 21.49 | 21.52 | 21.40 | 0.02% | 1,709 |
| Nov 8, 2024 | 21.50 | 21.51 | 21.50 | 21.51 | 21.40 | 0.61% | 276 |
| Nov 7, 2024 | 21.36 | 21.38 | 21.36 | 21.38 | 21.27 | 0.47% | 967 |
| Nov 6, 2024 | 21.29 | 21.29 | 21.28 | 21.28 | 21.17 | -0.93% | 10,288 |
| Nov 5, 2024 | 21.48 | 21.49 | 21.47 | 21.48 | 21.37 | 0.02% | 1,418 |
| Nov 4, 2024 | 21.48 | 21.48 | 21.46 | 21.48 | 21.36 | 0.32% | 4,258 |
| Nov 1, 2024 | 21.45 | 21.45 | 21.39 | 21.41 | 21.30 | -0.39% | 3,622 |
| Oct 31, 2024 | 21.47 | 21.49 | 21.47 | 21.49 | 21.31 | 0.14% | 400 |
| Oct 30, 2024 | 21.48 | 21.48 | 21.46 | 21.46 | 21.28 | -0.02% | 4,498 |
| Oct 29, 2024 | 21.48 | 21.48 | 21.43 | 21.46 | 21.29 | -0.21% | 3,959 |
| Oct 28, 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 21.33 | 0.02% | 366 |
| Oct 25, 2024 | 21.50 | 21.51 | 21.50 | 21.51 | 21.33 | 0.21% | 216 |
| Oct 24, 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.28 | 0.28% | 160 |
| Oct 23, 2024 | 21.48 | 21.48 | 21.40 | 21.40 | 21.22 | -0.70% | 3,793 |
| Oct 22, 2024 | 21.57 | 21.58 | 21.55 | 21.55 | 21.37 | -0.23% | 1,649 |
| Oct 21, 2024 | 21.65 | 21.65 | 21.60 | 21.60 | 21.42 | -0.31% | 1,919 |
| Oct 18, 2024 | 21.68 | 21.68 | 21.66 | 21.67 | 21.49 | -0.03% | 3,760 |
| Oct 17, 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.50 | - | 145 |
| Oct 16, 2024 | 21.67 | 21.68 | 21.67 | 21.68 | 21.50 | 0.12% | 11,808 |
| Oct 15, 2024 | 21.64 | 21.65 | 21.64 | 21.65 | 21.47 | 0.19% | 748 |
| Oct 14, 2024 | 21.65 | 21.65 | 21.61 | 21.61 | 21.43 | -0.21% | 935 |
| Oct 11, 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.48 | -0.05% | 26 |
| Oct 10, 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 21.49 | - | 1 |
| Oct 9, 2024 | 21.68 | 21.68 | 21.67 | 21.67 | 21.49 | -0.09% | 470 |
| Oct 8, 2024 | 21.68 | 21.69 | 21.68 | 21.69 | 21.51 | 0.05% | 144 |
| Oct 7, 2024 | 21.72 | 21.72 | 21.66 | 21.68 | 21.50 | -0.22% | 8,956 |
| Oct 4, 2024 | 21.78 | 21.78 | 21.71 | 21.72 | 21.54 | -0.40% | 23,063 |
| Oct 3, 2024 | 21.82 | 21.83 | 21.81 | 21.81 | 21.63 | 0.05% | 1,076 |
| Oct 2, 2024 | 21.81 | 21.81 | 21.78 | 21.80 | 21.62 | -0.05% | 4,643 |
| Oct 1, 2024 | 21.79 | 21.81 | 21.78 | 21.81 | 21.63 | -0.05% | 2,705 |
| Sep 30, 2024 | 21.81 | 21.82 | 21.81 | 21.82 | 21.58 | 0.05% | 278 |
| Sep 27, 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.57 | 0.11% | 100 |
| Sep 26, 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 21.54 | 0.05% | 2 |
| Sep 25, 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.53 | -0.02% | 2 |
| Sep 24, 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.54 | -0.05% | 232 |
| Sep 23, 2024 | 21.77 | 21.79 | 21.77 | 21.79 | 21.55 | - | 232 |
| Sep 20, 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 21.55 | 0.05% | 145 |
| Sep 19, 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.54 | - | 174 |
| Sep 18, 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.54 | -0.05% | 174 |
| Sep 17, 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 21.55 | 0.04% | 48 |
| Sep 16, 2024 | 21.78 | 21.79 | 21.77 | 21.78 | 21.54 | 0.04% | 4,526 |
| Sep 13, 2024 | 21.77 | 21.78 | 21.77 | 21.78 | 21.53 | 0.02% | 792 |
| Sep 12, 2024 | 21.76 | 21.77 | 21.76 | 21.77 | 21.53 | 0.02% | 10,103 |
| Sep 11, 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.52 | - | 35 |
| Sep 10, 2024 | 21.75 | 21.77 | 21.75 | 21.77 | 21.52 | 0.09% | 2,760 |
| Sep 9, 2024 | 21.73 | 21.75 | 21.73 | 21.75 | 21.50 | 0.05% | 108 |
| Sep 6, 2024 | 21.72 | 21.75 | 21.72 | 21.74 | 21.49 | 0.07% | 2,401 |
| Sep 5, 2024 | 21.68 | 21.72 | 21.68 | 21.72 | 21.48 | 0.14% | 2,853 |
| Sep 4, 2024 | 21.66 | 21.69 | 21.66 | 21.69 | 21.45 | 0.26% | 2,410 |
| Sep 3, 2024 | 21.64 | 21.64 | 21.63 | 21.63 | 21.39 | -0.24% | 368 |
| Aug 30, 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.38 | 0.03% | 210 |
| Aug 29, 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.38 | - | 990 |
| Aug 28, 2024 | 21.70 | 21.71 | 21.68 | 21.68 | 21.38 | -0.09% | 7,753 |
| Aug 27, 2024 | 21.71 | 21.71 | 21.70 | 21.70 | 21.40 | - | 1,212 |