NYLI MacKay California Muni Intermediate ETF (MMCA)
NYSEARCA: MMCA · Real-Time Price · USD
21.10
-0.01 (-0.03%)
Jun 5, 2025, 4:00 PM - Market closed
MMCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 21.11 | 21.14 | 21.11 | 21.11 | 21.11 | -0.02% | 4,187 |
| Jun 4, 2025 | 21.11 | 21.11 | 21.10 | 21.11 | 21.11 | 0.24% | 1,861 |
| Jun 3, 2025 | 21.04 | 21.06 | 21.01 | 21.06 | 21.06 | -0.05% | 10,096 |
| Jun 2, 2025 | 21.05 | 21.07 | 21.02 | 21.07 | 21.07 | -0.28% | 9,809 |
| May 30, 2025 | 21.09 | 21.13 | 21.09 | 21.13 | 21.07 | -0.01% | 306 |
| May 29, 2025 | 21.16 | 21.17 | 21.13 | 21.13 | 21.07 | 0.01% | 1,758 |
| May 28, 2025 | 21.13 | 21.14 | 21.12 | 21.13 | 21.07 | -0.07% | 4,008 |
| May 27, 2025 | 21.12 | 21.17 | 21.12 | 21.15 | 21.08 | 0.28% | 11,170 |
| May 23, 2025 | 21.17 | 21.17 | 21.07 | 21.09 | 21.02 | 0.19% | 2,278 |
| May 22, 2025 | 21.02 | 21.07 | 21.02 | 21.05 | 20.98 | 0.01% | 805 |
| May 21, 2025 | 21.02 | 21.05 | 21.02 | 21.04 | 20.98 | -0.34% | 1,126 |
| May 20, 2025 | 21.14 | 21.14 | 21.12 | 21.12 | 21.05 | -0.17% | 1,245 |
| May 19, 2025 | 21.15 | 21.16 | 21.15 | 21.15 | 21.09 | - | 1,706 |
| May 16, 2025 | 21.16 | 21.16 | 21.15 | 21.15 | 21.09 | 0.12% | 10,003 |
| May 15, 2025 | 21.12 | 21.13 | 21.12 | 21.13 | 21.06 | 0.21% | 505 |
| May 14, 2025 | 21.10 | 21.11 | 21.08 | 21.08 | 21.02 | -0.38% | 8,614 |
| May 13, 2025 | 21.12 | 21.17 | 21.12 | 21.16 | 21.10 | 0.21% | 2,444 |
| May 12, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 21.05 | -0.07% | 177 |
| May 9, 2025 | 21.16 | 21.21 | 21.11 | 21.13 | 21.07 | 0.07% | 12,038 |
| May 8, 2025 | 21.24 | 21.24 | 21.12 | 21.12 | 21.05 | -0.19% | 3,193 |
| May 7, 2025 | 21.16 | 21.19 | 21.15 | 21.16 | 21.09 | 0.12% | 10,348 |
| May 6, 2025 | 21.08 | 21.13 | 21.08 | 21.13 | 21.07 | 0.33% | 133 |
| May 5, 2025 | 21.08 | 21.08 | 21.06 | 21.06 | 21.00 | -0.16% | 1,435 |
| May 2, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.03 | -0.13% | 1,253 |
| May 1, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 21.06 | -0.06% | 103 |
| Apr 30, 2025 | 21.13 | 21.13 | 21.13 | 21.13 | 21.07 | -0.04% | 3 |
| Apr 29, 2025 | 21.14 | 21.15 | 21.14 | 21.14 | 21.01 | 0.15% | 510 |
| Apr 28, 2025 | 21.11 | 21.11 | 21.11 | 21.11 | 20.98 | 0.17% | 28 |
| Apr 25, 2025 | 21.07 | 21.08 | 21.06 | 21.08 | 20.95 | 0.02% | 660 |
| Apr 24, 2025 | 21.05 | 21.13 | 21.02 | 21.07 | 20.94 | 0.41% | 13,335 |
| Apr 23, 2025 | 21.01 | 21.09 | 20.99 | 20.99 | 20.86 | 0.26% | 410 |
| Apr 22, 2025 | 20.86 | 20.93 | 20.86 | 20.93 | 20.80 | 0.17% | 340 |
| Apr 21, 2025 | 20.90 | 20.90 | 20.89 | 20.89 | 20.77 | -0.50% | 3,579 |
| Apr 17, 2025 | 20.96 | 21.03 | 20.96 | 21.00 | 20.87 | -0.07% | 10,614 |
| Apr 16, 2025 | 20.95 | 21.01 | 20.95 | 21.01 | 20.89 | 0.23% | 26,566 |
| Apr 15, 2025 | 20.92 | 20.97 | 20.90 | 20.97 | 20.84 | 0.12% | 12,146 |
| Apr 14, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.81 | 0.62% | 35 |
| Apr 11, 2025 | 20.70 | 20.81 | 20.64 | 20.81 | 20.68 | -0.66% | 11,300 |
| Apr 10, 2025 | 20.91 | 20.95 | 20.91 | 20.95 | 20.82 | -0.17% | 691 |
| Apr 9, 2025 | 20.60 | 21.00 | 20.60 | 20.98 | 20.86 | 0.61% | 17,767 |
| Apr 8, 2025 | 21.07 | 21.07 | 20.86 | 20.86 | 20.73 | -1.39% | 2,160 |
| Apr 7, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.02 | -1.07% | 337 |
| Apr 4, 2025 | 21.49 | 21.49 | 21.34 | 21.38 | 21.25 | -0.07% | 4,316 |
| Apr 3, 2025 | 21.50 | 21.50 | 21.37 | 21.39 | 21.26 | 0.46% | 324 |
| Apr 2, 2025 | 21.33 | 21.33 | 21.29 | 21.29 | 21.17 | -0.29% | 300 |
| Apr 1, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.23 | -0.02% | 47 |
| Mar 31, 2025 | 21.35 | 21.36 | 21.35 | 21.36 | 21.16 | 0.29% | 629 |
| Mar 28, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.10 | 0.37% | 10 |
| Mar 27, 2025 | 21.20 | 21.22 | 21.20 | 21.22 | 21.03 | -0.13% | 206 |
| Mar 26, 2025 | 21.30 | 21.30 | 21.25 | 21.25 | 21.05 | -0.44% | 1,901 |