Quantcast

Megalith Financial Acquisition Corp. Class A Common Stock Historical Stock Prices

MFAC 
$9.9779
*  
unch
unch
Get MFAC Alerts
*Delayed - data as of Apr. 22, 2019  -  Find a broker to begin trading MFAC now
Exchange:NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A N/A N/A 9.9779 0
04/18/2019 9.98 9.98 9.96 9.9779 4,320
04/17/2019 9.98 9.985 9.98 9.98 102,000
04/16/2019 9.98 9.98 9.98 9.98 00
04/15/2019 9.98 9.98 9.98 9.98 200
04/12/2019 10 10 10 10 238
04/11/2019 9.98 9.99 9.98 9.99 75,120
04/10/2019 9.96 9.98 9.96 9.98 25,100
04/09/2019 9.9762 9.98 9.9625 9.9625 3,500
04/08/2019 9.97 9.97 9.96 9.96 14,505
04/05/2019 9.97 9.97 9.97 9.97 13,700
04/04/2019 9.96 9.98 9.95 9.98 24,204
04/03/2019 9.96 9.98 9.96 9.98 46,110
04/02/2019 9.97 9.98 9.97 9.98 110,600
04/01/2019 9.98 9.98 9.95 9.97 99,877
03/29/2019 9.95 9.98 9.95 9.98 163,010
03/28/2019 9.945 9.96 9.9394 9.96 18,502
03/27/2019 9.97 9.97 9.97 9.97 200
03/26/2019 9.97 9.97 9.93 9.959 63,870
03/25/2019 9.947 9.95 9.94 9.944 12,000
03/22/2019 9.88 9.95 9.88 9.93 50,201
03/21/2019 9.94 9.94 9.94 9.94 1,205
03/20/2019 9.98 9.98 9.95 9.95 173,515
03/19/2019 9.94 9.95 9.94 9.95 261,705
03/18/2019 9.93 9.93 9.93 9.93 00
03/15/2019 9.91 9.93 9.9 9.93 14,744
03/14/2019 9.94 9.94 9.885 9.91 2,547
03/13/2019 9.91 9.99 9.9 9.99 12,000
03/12/2019 9.91 9.91 9.91 9.91 100,000
03/11/2019 9.89 9.92 9.89 9.91 138,800
03/08/2019 9.91 9.91 9.899 9.899 49,700
03/07/2019 9.91 9.91 9.88 9.89 58,200
03/06/2019 9.9 9.9 9.9 9.9 271,574
03/05/2019 9.91 9.91 9.91 9.91 915
03/04/2019 9.9399 9.9399 9.9399 9.9399 100
03/01/2019 9.905 9.91 9.9 9.9 4,560
02/28/2019 9.9 9.92 9.9 9.92 414,600
02/27/2019 9.9 9.91 9.9 9.91 80,600
02/26/2019 9.9 9.91 9.9 9.91 213,598
02/25/2019 9.88 9.9 9.88 9.9 79,300
02/22/2019 9.88 9.89 9.88 9.89 9,415
02/21/2019 9.9 9.9 9.9 9.9 115
02/20/2019 9.88 9.88 9.84 9.87 5,289
02/19/2019 9.856 9.88 9.853 9.875 7,360
02/15/2019 9.87 9.88 9.85 9.85 3,307
02/14/2019 9.88 9.88 9.88 9.88 5,055
02/13/2019 9.87 9.88 9.87 9.87 51,508
02/12/2019 9.86 9.87 9.86 9.87 122,400
02/11/2019 9.85 9.85 9.84 9.85 4,975
02/08/2019 9.84 9.84 9.84 9.84 00
02/07/2019 9.84 9.84 9.84 9.84 307
02/06/2019 9.87 9.87 9.87 9.87 50,000
02/05/2019 9.84 9.87 9.84 9.86 172,552
02/04/2019 9.85 9.871 9.85 9.87 212,202
02/01/2019 9.85 9.85 9.85 9.85 00
01/31/2019 9.85 9.9 9.85 9.85 212,278
01/30/2019 9.85 9.85 9.85 9.85 100
01/29/2019 9.8 9.85 9.8 9.85 120,200
01/28/2019 9.78 9.79 9.71 9.77 354,724
01/25/2019 9.72 9.72 9.72 9.72 00
01/24/2019 9.72 9.72 9.72 9.72 00
01/23/2019 9.72 9.72 9.72 9.72 00
01/22/2019 9.72 9.72 9.72 9.72 00
01/18/2019 9.72 9.72 9.72 9.72 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio