NYLI MacKay California Muni Intermediate ETF (MMCA)
NYSEARCA: MMCA · Real-Time Price · USD
21.12
-0.01 (-0.07%)
May 12, 2025, 4:00 PM - Market closed
MMCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | -0.07% | 177 |
| May 9, 2025 | 21.16 | 21.21 | 21.11 | 21.13 | 21.13 | 0.07% | 12,038 |
| May 8, 2025 | 21.24 | 21.24 | 21.12 | 21.12 | 21.12 | -0.19% | 3,193 |
| May 7, 2025 | 21.16 | 21.19 | 21.15 | 21.16 | 21.16 | 0.12% | 10,348 |
| May 6, 2025 | 21.08 | 21.13 | 21.08 | 21.13 | 21.13 | 0.33% | 133 |
| May 5, 2025 | 21.08 | 21.08 | 21.06 | 21.06 | 21.06 | -0.16% | 1,435 |
| May 2, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | -0.13% | 1,253 |
| May 1, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | -0.06% | 103 |
| Apr 30, 2025 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | -0.04% | 3 |
| Apr 29, 2025 | 21.14 | 21.15 | 21.14 | 21.14 | 21.08 | 0.15% | 510 |
| Apr 28, 2025 | 21.11 | 21.11 | 21.11 | 21.11 | 21.05 | 0.17% | 28 |
| Apr 25, 2025 | 21.07 | 21.08 | 21.06 | 21.08 | 21.01 | 0.02% | 660 |
| Apr 24, 2025 | 21.05 | 21.13 | 21.02 | 21.07 | 21.01 | 0.41% | 13,335 |
| Apr 23, 2025 | 21.01 | 21.09 | 20.99 | 20.99 | 20.92 | 0.26% | 410 |
| Apr 22, 2025 | 20.86 | 20.93 | 20.86 | 20.93 | 20.87 | 0.17% | 340 |
| Apr 21, 2025 | 20.90 | 20.90 | 20.89 | 20.89 | 20.83 | -0.50% | 3,579 |
| Apr 17, 2025 | 20.96 | 21.03 | 20.96 | 21.00 | 20.94 | -0.07% | 10,614 |
| Apr 16, 2025 | 20.95 | 21.01 | 20.95 | 21.01 | 20.95 | 0.23% | 26,566 |
| Apr 15, 2025 | 20.92 | 20.97 | 20.90 | 20.97 | 20.90 | 0.12% | 12,146 |
| Apr 14, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.88 | 0.62% | 35 |
| Apr 11, 2025 | 20.70 | 20.81 | 20.64 | 20.81 | 20.75 | -0.66% | 11,300 |
| Apr 10, 2025 | 20.91 | 20.95 | 20.91 | 20.95 | 20.88 | -0.17% | 691 |
| Apr 9, 2025 | 20.60 | 21.00 | 20.60 | 20.98 | 20.92 | 0.61% | 17,767 |
| Apr 8, 2025 | 21.07 | 21.07 | 20.86 | 20.86 | 20.79 | -1.39% | 2,160 |
| Apr 7, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.09 | -1.07% | 337 |
| Apr 4, 2025 | 21.49 | 21.49 | 21.34 | 21.38 | 21.31 | -0.07% | 4,316 |
| Apr 3, 2025 | 21.50 | 21.50 | 21.37 | 21.39 | 21.33 | 0.46% | 324 |
| Apr 2, 2025 | 21.33 | 21.33 | 21.29 | 21.29 | 21.23 | -0.29% | 300 |
| Apr 1, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.29 | -0.02% | 47 |
| Mar 31, 2025 | 21.35 | 21.36 | 21.35 | 21.36 | 21.23 | 0.29% | 629 |
| Mar 28, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.17 | 0.37% | 10 |
| Mar 27, 2025 | 21.20 | 21.22 | 21.20 | 21.22 | 21.09 | -0.13% | 206 |
| Mar 26, 2025 | 21.30 | 21.30 | 21.25 | 21.25 | 21.12 | -0.44% | 1,901 |
| Mar 25, 2025 | 21.34 | 21.39 | 21.33 | 21.34 | 21.21 | -0.21% | 7,213 |
| Mar 24, 2025 | 21.36 | 21.41 | 21.35 | 21.39 | 21.25 | -0.07% | 8,036 |
| Mar 21, 2025 | 21.42 | 21.42 | 21.40 | 21.40 | 21.27 | -0.05% | 2,080 |
| Mar 20, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.28 | 0.05% | 136 |
| Mar 19, 2025 | 21.36 | 21.47 | 21.36 | 21.40 | 21.27 | -0.04% | 7,413 |
| Mar 18, 2025 | 21.42 | 21.42 | 21.41 | 21.41 | 21.28 | -0.08% | 1,551 |
| Mar 17, 2025 | 21.43 | 21.43 | 21.40 | 21.43 | 21.30 | 0.08% | 12,428 |
| Mar 14, 2025 | 21.37 | 21.47 | 21.37 | 21.41 | 21.28 | 0.05% | 12,949 |
| Mar 13, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.27 | -0.02% | 5 |
| Mar 12, 2025 | 21.47 | 21.47 | 21.41 | 21.41 | 21.27 | -0.33% | 1,242 |
| Mar 11, 2025 | 21.51 | 21.54 | 21.48 | 21.48 | 21.34 | -0.23% | 3,157 |
| Mar 10, 2025 | 21.55 | 21.55 | 21.53 | 21.53 | 21.39 | 0.24% | 332 |
| Mar 7, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | 21.34 | -0.10% | 250 |
| Mar 6, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.36 | -0.20% | 1,015 |
| Mar 5, 2025 | 21.55 | 21.56 | 21.53 | 21.54 | 21.41 | -0.14% | 5,708 |
| Mar 4, 2025 | 21.57 | 21.57 | 21.57 | 21.57 | 21.44 | -0.23% | 166 |
| Mar 3, 2025 | 21.60 | 21.62 | 21.60 | 21.62 | 21.49 | -0.23% | 101 |