NYLI MacKay California Muni Intermediate ETF (MMCA)
NYSEARCA: MMCA · Real-Time Price · USD
21.74
+0.06 (0.28%)
At close: Sep 11, 2025, 4:00 PM EDT
21.74
0.00 (0.00%)
After-hours: Sep 11, 2025, 4:10 PM EDT
MMCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 21.75 | 21.75 | 21.74 | 21.74 | - | 0.28% | 1,316 |
| Sep 10, 2025 | 21.69 | 21.69 | 21.68 | 21.68 | 21.68 | 0.32% | 3,257 |
| Sep 9, 2025 | 21.62 | 21.64 | 21.61 | 21.61 | 21.61 | -0.07% | 609 |
| Sep 8, 2025 | 21.56 | 21.65 | 21.56 | 21.63 | 21.63 | 0.44% | 3,811 |
| Sep 5, 2025 | 21.50 | 21.53 | 21.50 | 21.53 | 21.53 | 0.54% | 6,192 |
| Sep 4, 2025 | 21.42 | 21.42 | 21.40 | 21.42 | 21.42 | 0.12% | 1,560 |
| Sep 3, 2025 | 21.38 | 21.40 | 21.38 | 21.39 | 21.39 | 0.19% | 1,227 |
| Sep 2, 2025 | 21.37 | 21.37 | 21.35 | 21.35 | 21.35 | -0.33% | 248 |
| Aug 29, 2025 | 21.43 | 21.44 | 21.42 | 21.42 | 21.36 | -0.05% | 5,017 |
| Aug 28, 2025 | 21.46 | 21.46 | 21.43 | 21.43 | 21.37 | 0.05% | 481 |
| Aug 27, 2025 | 21.39 | 21.42 | 21.39 | 21.42 | 21.36 | 0.09% | 724 |
| Aug 26, 2025 | 21.41 | 21.41 | 21.39 | 21.40 | 21.34 | 0.05% | 1,921 |
| Aug 25, 2025 | 21.41 | 21.42 | 21.37 | 21.39 | 21.33 | -0.19% | 1,633 |
| Aug 22, 2025 | 21.42 | 21.45 | 21.41 | 21.43 | 21.37 | 0.38% | 65,379 |
| Aug 21, 2025 | 21.36 | 21.36 | 21.32 | 21.35 | 21.29 | -0.10% | 38,977 |
| Aug 20, 2025 | 21.38 | 21.42 | 21.36 | 21.37 | 21.31 | 0.09% | 9,511 |
| Aug 19, 2025 | 21.37 | 21.40 | 21.35 | 21.35 | 21.29 | -0.05% | 26,880 |
| Aug 18, 2025 | 21.37 | 21.37 | 21.32 | 21.36 | 21.30 | 0.16% | 858 |
| Aug 15, 2025 | 21.34 | 21.34 | 21.33 | 21.33 | 21.26 | 0.02% | 212 |
| Aug 14, 2025 | 21.37 | 21.37 | 21.32 | 21.32 | 21.26 | -0.19% | 1,359 |
| Aug 13, 2025 | 21.37 | 21.38 | 21.36 | 21.36 | 21.30 | 0.14% | 8,967 |
| Aug 12, 2025 | 21.33 | 21.33 | 21.33 | 21.33 | 21.27 | -0.04% | 609 |
| Aug 11, 2025 | 21.35 | 21.35 | 21.32 | 21.34 | 21.28 | 0.12% | 4,001 |
| Aug 8, 2025 | 21.37 | 21.37 | 21.31 | 21.32 | 21.25 | -0.07% | 1,832 |
| Aug 7, 2025 | 21.35 | 21.35 | 21.33 | 21.33 | 21.27 | 0.12% | 2,785 |
| Aug 6, 2025 | 21.32 | 21.33 | 21.31 | 21.31 | 21.24 | -0.16% | 665 |
| Aug 5, 2025 | 21.34 | 21.34 | 21.33 | 21.34 | 21.28 | 0.11% | 2,067 |
| Aug 4, 2025 | 21.34 | 21.34 | 21.31 | 21.32 | 21.25 | 0.07% | 1,878 |
| Aug 1, 2025 | 21.27 | 21.30 | 21.27 | 21.30 | 21.24 | 0.17% | 5,851 |
| Jul 31, 2025 | 21.22 | 21.27 | 21.22 | 21.27 | 21.14 | 0.18% | 6,857 |
| Jul 30, 2025 | 21.24 | 21.24 | 21.23 | 21.23 | 21.10 | -0.11% | 627 |
| Jul 29, 2025 | 21.26 | 21.26 | 21.23 | 21.25 | 21.13 | 0.14% | 513 |
| Jul 28, 2025 | 21.21 | 21.24 | 21.21 | 21.22 | 21.10 | 0.05% | 3,482 |
| Jul 25, 2025 | 21.21 | 21.21 | 21.21 | 21.21 | 21.09 | 0.03% | 67 |
| Jul 24, 2025 | 21.21 | 21.22 | 21.20 | 21.20 | 21.08 | -0.08% | 12,858 |
| Jul 23, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.10 | - | 306 |
| Jul 22, 2025 | 21.24 | 21.24 | 21.22 | 21.22 | 21.10 | -0.05% | 926 |
| Jul 21, 2025 | 21.24 | 21.24 | 21.22 | 21.23 | 21.11 | 0.40% | 4,554 |
| Jul 18, 2025 | 21.15 | 21.16 | 21.13 | 21.15 | 21.02 | -0.12% | 952 |
| Jul 17, 2025 | 21.18 | 21.20 | 21.12 | 21.17 | 21.05 | 0.05% | 5,826 |
| Jul 16, 2025 | 21.21 | 21.21 | 21.15 | 21.16 | 21.04 | -0.17% | 2,716 |
| Jul 15, 2025 | 21.21 | 21.22 | 21.20 | 21.20 | 21.07 | -0.07% | 1,082 |
| Jul 14, 2025 | 21.26 | 21.26 | 21.20 | 21.21 | 21.09 | - | 5,584 |
| Jul 11, 2025 | 21.21 | 21.21 | 21.21 | 21.21 | 21.09 | -0.18% | 543 |
| Jul 10, 2025 | 21.26 | 21.26 | 21.25 | 21.25 | 21.13 | -0.03% | 690 |
| Jul 9, 2025 | 21.25 | 21.27 | 21.25 | 21.26 | 21.13 | 0.14% | 6,466 |
| Jul 8, 2025 | 21.25 | 21.25 | 21.23 | 21.23 | 21.10 | -0.21% | 627 |
| Jul 7, 2025 | 21.31 | 21.31 | 21.23 | 21.27 | 21.15 | 0.14% | 9,467 |
| Jul 3, 2025 | 21.26 | 21.26 | 21.24 | 21.24 | 21.12 | -0.05% | 38,128 |
| Jul 2, 2025 | 21.24 | 21.25 | 21.24 | 21.25 | 21.13 | 0.05% | 198 |