MCAP Inc. - Price History
Stock symbol MCAP is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for MCAP (MCAP Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $7.50 | $7.50 |
| December 2023 | $7.50 | $7.50 |
| November 2023 | $7.50 | $7.50 |
| October 2023 | $7.50 | $7.50 |
| September 2023 | $7.50 | $7.50 |
| August 2023 | $7.50 | $7.50 |
| July 2023 | $10 | $10 |
| June 2023 | $10 | $10 |
| May 2023 | $13.50 | $13.50 |
| April 2023 | $13 | $13 |
| March 2023 | $9.95 | $9.95 |
| February 2023 | $10 | $10 |
| January 2023 | $9 | $9 |
| December 2022 | $8.95 | $8.95 |
| November 2022 | $8.10 | $8.10 |
| October 2022 | $8.10 | $8.10 |
| September 2022 | $9.75 | $9.75 |
| August 2022 | $10 | $10 |
| July 2022 | $10.13 | $10.13 |
| June 2022 | $10.13 | $10.13 |
| May 2022 | $10.13 | $10.13 |
| April 2022 | $8 | $8 |
| March 2022 | $8 | $8 |
| February 2022 | $10.15 | $10.15 |
| January 2022 | $3.52 | $3.52 |
| December 2021 | $3.52 | $3.52 |
| November 2021 | $3.56 | $3.56 |
| October 2021 | $46 | $46 |
| September 2021 | $40 | $40 |
| August 2021 | $4 | $4 |
| July 2021 | $10 | $10 |
| June 2021 | $6 | $6 |
| May 2021 | $8 | $8 |
| April 2021 | $8 | $8 |
| March 2021 | $14 | $14 |
| February 2021 | $20 | $20 |
| January 2021 | $8 | $8 |
| December 2020 | $8 | $8 |
| November 2020 | $2 | $2 |
| October 2020 | $2 | $2 |
| September 2020 | $4 | $4 |
| August 2020 | $4 | $4 |
| July 2020 | $4 | $4 |
| June 2020 | $4 | $4 |
| May 2020 | $2 | $2 |
| April 2020 | $2 | $2 |
| March 2020 | $2 | $2 |
| February 2020 | $2 | $2 |
| January 2020 | $2 | $2 |
| December 2019 | $2 | $2 |
| November 2019 | $4 | $4 |
| October 2019 | $2 | $2 |
| September 2019 | $2 | $2 |
| August 2019 | $2 | $2 |
| July 2019 | $2 | $2 |
| June 2019 | $4 | $4 |
| May 2019 | $4 | $4 |
| April 2019 | $4 | $4 |
| March 2019 | $4 | $4 |
| February 2019 | $4 | $4 |
| January 2019 | $6 | $6 |
| December 2018 | $4 | $4 |
| November 2018 | $6 | $6 |
| October 2018 | $8 | $8 |
| September 2018 | $8 | $8 |
| August 2018 | $8 | $8 |
| July 2018 | $6 | $6 |
| June 2018 | $8 | $8 |
| May 2018 | $20 | $20 |
| April 2018 | $10 | $10 |
| March 2018 | $10 | $10 |
| February 2018 | $8 | $8 |
| January 2018 | $6 | $6 |
| December 2017 | $6 | $6 |
| November 2017 | $12 | $12 |
| October 2017 | $12 | $12 |
| September 2017 | $10 | $10 |
| August 2017 | $12 | $12 |
| July 2017 | $12 | $12 |
| June 2017 | $16 | $16 |
| May 2017 | $16 | $16 |
| April 2017 | $10 | $10 |
| March 2017 | $10 | $10 |
| February 2017 | $6 | $6 |
| January 2017 | $20 | $20 |
| December 2016 | $20 | $20 |
| November 2016 | $10 | $10 |
| October 2016 | $14 | $14 |
| September 2016 | $14 | $14 |
| August 2016 | $14 | $14 |
| July 2016 | $24 | $24 |
| June 2016 | $24 | $24 |
| May 2016 | $30 | $30 |
| April 2016 | $30 | $30 |
| March 2016 | $34 | $34 |
| February 2016 | $36 | $36 |
| January 2016 | $20 | $20 |
| December 2015 | $8 | $8 |
| November 2015 | $4 | $4 |
| October 2015 | $4 | $4 |
| September 2015 | $4 | $4 |
| August 2015 | $4 | $4 |
| July 2015 | $4 | $4 |
| June 2015 | $6 | $6 |
| May 2015 | $8 | $8 |
| April 2015 | $16 | $16 |
| March 2015 | $16 | $16 |
| February 2015 | $12 | $12 |
| January 2015 | $12 | $12 |
| December 2014 | $12 | $12 |
| November 2014 | $10 | $10 |
| October 2014 | $8 | $8 |
| September 2014 | $10 | $10 |
| August 2014 | $6 | $6 |
| July 2014 | $6 | $6 |
| June 2014 | $6 | $6 |
| May 2014 | $4 | $4 |
| April 2014 | $4 | $4 |
| March 2014 | $28 | $28 |
| February 2014 | $20 | $20 |
| January 2014 | $4 | $4 |
| December 2013 | $4 | $4 |
| November 2013 | $4 | $4 |
| October 2013 | $4 | $4 |
| September 2013 | $6 | $6 |
| August 2013 | $4 | $4 |
| July 2013 | $4 | $4 |
| June 2013 | $4 | $4 |
| May 2013 | $14 | $14 |
| April 2013 | $18 | $18 |
| March 2013 | $22 | $22 |
| February 2013 | $22 | $22 |
| January 2013 | $22 | $22 |
| December 2012 | $20 | $20 |
| November 2012 | $22 | $22 |
| October 2012 | $50 | $50 |
| September 2012 | $30 | $30 |
| August 2012 | $30 | $30 |
| July 2012 | $20 | $20 |
| June 2012 | $31.36 | $98 |
| May 2012 | $8.32 | $26 |
| April 2012 | $8.32 | $26 |
| March 2012 | $9.60 | $30 |
| February 2012 | $2.56 | $8 |
| January 2012 | $1.28 | $4 |
| December 2011 | $1.28 | $4 |
| November 2011 | $1.28 | $4 |
| October 2011 | $4.48 | $14 |
| September 2011 | $6.40 | $20 |
| August 2011 | $4.48 | $14 |
| July 2011 | $3.84 | $12 |
| June 2011 | $12.80 | $40 |
| May 2011 | $6.40 | $20 |
| April 2011 | $6.40 | $20 |
| March 2011 | $8.96 | $28 |
| February 2011 | $8.96 | $28 |
| January 2011 | $30.72 | $96 |
| December 2010 | $6.40 | $20 |
| November 2010 | $16 | $50 |
| October 2010 | $16 | $50 |
| September 2010 | $55.68 | $174 |
| August 2010 | $6.40 | $20 |
| July 2010 | $12.80 | $40 |
| June 2010 | $12.80 | $40 |
| May 2010 | $12.80 | $40 |
| April 2010 | $12.80 | $40 |
| March 2010 | $12.80 | $40 |
| February 2010 | $10.88 | $34 |
| January 2010 | $7.68 | $24 |
| December 2009 | $8.32 | $26 |
| November 2009 | $7.68 | $24 |
| October 2009 | $7.04 | $22 |
| September 2009 | $7.68 | $24 |
| August 2009 | $7.04 | $22 |
| July 2009 | $9.60 | $30 |
| June 2009 | $9.60 | $30 |
| May 2009 | $7.04 | $22 |
| April 2009 | $6.40 | $20 |
| March 2009 | $16 | $50 |
| February 2009 | $8.96 | $28 |
| January 2009 | $3.84 | $12 |
| December 2008 | $9.60 | $30 |
| November 2008 | $0.64 | $2 |
| October 2008 | $3.20 | $10 |
| September 2008 | $6.40 | $20 |
| August 2008 | $9.60 | $30 |
| July 2008 | $10.88 | $34 |
| June 2008 | $18.56 | $58 |
| May 2008 | $23.68 | $74 |
| April 2008 | $30.72 | $96 |
| March 2008 | $35.20 | $110 |
| February 2008 | $35.20 | $110 |
| January 2008 | $80 | $250 |
| December 2007 | $36.48 | $114 |
| November 2007 | $43.52 | $136 |
| October 2007 | $43.52 | $136 |
| September 2007 | $48 | $150 |
| August 2007 | $57.60 | $180 |
| July 2007 | $67.20 | $210 |
| June 2007 | $53.12 | $166 |
| May 2007 | $80 | $250 |
| April 2007 | $64.64 | $202 |
| March 2007 | $43.52 | $136 |
| February 2007 | $60.80 | $190 |
| January 2007 | $57.60 | $180 |
| December 2006 | $48 | $150 |
| November 2006 | $51.20 | $160 |
| October 2006 | $64 | $200 |
| September 2006 | $35.84 | $112 |
| August 2006 | $48 | $150 |
| July 2006 | $32.64 | $102 |
| June 2006 | $57.60 | $180 |
| May 2006 | $32.64 | $102 |
| April 2006 | $22.40 | $70 |
| March 2006 | $51.20 | $160 |
| February 2006 | $384 | $1,200 |
| January 2006 | $448 | $1,400 |
| December 2005 | $256 | $800 |
| November 2005 | $304 | $950 |
| October 2005 | $272 | $850 |
| September 2005 | $236.80 | $740 |
| August 2005 | $288 | $900 |
| July 2005 | $396.80 | $1,240 |
| June 2005 | $368 | $1,150 |
| May 2005 | $432 | $1,350 |
| April 2005 | $640 | $2,000 |
| March 2005 | $384 | $1,200 |
| February 2005 | $358.40 | $1,120 |
| January 2005 | $320 | $1,000 |
| December 2004 | $560 | $1,750 |
| November 2004 | $262.40 | $820 |
| October 2004 | $416 | $1,300 |
| September 2004 | $304 | $950 |
| August 2004 | $256 | $800 |
| July 2004 | $262.40 | $820 |
| June 2004 | $262.40 | $820 |
| May 2004 | $224 | $700 |
| April 2004 | $176 | $550 |
| March 2004 | $160 | $500 |
| February 2004 | $185.60 | $580 |
| January 2004 | $115.20 | $360 |
| December 2003 | $99.20 | $310 |
| November 2003 | $101.76 | $318 |
| October 2003 | $105.60 | $330 |
| September 2003 | $108.16 | $338 |
| August 2003 | $99.20 | $310 |
| July 2003 | $99.20 | $310 |
| June 2003 | $118.40 | $370 |
| May 2003 | $144 | $450 |
| April 2003 | $105.60 | $330 |
| March 2003 | $89.60 | $280 |
| February 2003 | $103.68 | $324 |
| January 2003 | $155.52 | $486 |
| December 2002 | $190.08 | $594 |
| November 2002 | $86.40 | $270 |
| October 2002 | $69.12 | $216 |
| September 2002 | $69.12 | $216 |
| August 2002 | $207.36 | $648 |
| July 2002 | $103.68 | $324 |
| June 2002 | $241.92 | $756 |
| May 2002 | $224.64 | $702 |
| April 2002 | $604.80 | $1,890 |
| March 2002 | $812.16 | $2,538 |
| February 2002 | $777.60 | $2,430 |
| January 2002 | $1,071.36 | $3,348 |
| December 2001 | $1,123.20 | $3,510 |
| November 2001 | $1,416.96 | $4,428 |
| October 2001 | $1,451.52 | $4,536 |
| September 2001 | $846.72 | $2,646 |
| August 2001 | $1,330.56 | $4,158 |
| July 2001 | $1,848.96 | $5,778 |
| June 2001 | $1,866.24 | $5,832 |
| May 2001 | $1,866.24 | $5,832 |
| April 2001 | $1,762.56 | $5,508 |
| March 2001 | $2,214 | $6,918.75 |
| February 2001 | $4,320 | $13,500 |
| January 2001 | $1,728 | $5,400 |
| December 2000 | $2,052 | $6,412.50 |
| November 2000 | $3,132 | $9,787.50 |
| October 2000 | $9,288 | $29,025 |
| September 2000 | $10,908 | $34,087.50 |
| August 2000 | $15,552 | $48,600 |
| July 2000 | $22,032 | $68,850 |
| June 2000 | $21,816 | $68,175 |
| May 2000 | $14,256 | $44,550 |
| April 2000 | $17,280 | $54,000 |
| March 2000 | $31,104 | $97,200 |
| February 2000 | $31,536 | $98,550 |
| January 2000 | $18,792 | $58,725 |
| December 1999 | $16,848 | $52,650 |
| November 1999 | $5,616 | $17,550 |
| October 1999 | $6,912 | $21,600 |
| September 1999 | $37,481,988 | $131.63 |
| August 1999 | $39,903,856 | $140.13 |
| July 1999 | $53,766,432 | $188.81 |
| June 1999 | $46,831,280 | $164.46 |
| May 1999 | $26,602,568 | $93.42 |
| April 1999 | $19,951,928 | $70.06 |
| March 1999 | $31,038,908 | $109 |
| February 1999 | $39,903,856 | $140.13 |
| January 1999 | $52,097,964 | $182.95 |
MCAP
Price: $7.50
52 week price:
Dividend Yield: 8.27%
Earnings Per Share: -0.24 USD
P/E Ratio: -0.04
Exchange: PNK
Sector: Technology
Industry: Software - Application
Volume: 1
Market Capitalization: 211612
Average Dividend Frequency: 1