Merida Merger Corp. I Common Stockのデータ

Merida Merger Corp. I Common Stockの基本情報

名前 Merida Merger Corp. I Common Stock
ティッカー MCMJ
国 United States
上場年 2019.0
セクター Finance

Merida Merger Corp. I Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 10.7 10.61 10.7 10.7 98200.0 10.7
2021-02-12 10.72 10.55 10.64 10.65 63300.0 10.65
2021-02-11 11.22 10.53 11.05 10.64 179400.0 10.64
2021-02-10 11.24 10.78 11.06 10.9 228500.0 10.9
2021-02-09 10.85 10.65 10.73 10.69 136600.0 10.69
2021-02-08 10.75 10.6 10.67 10.73 157600.0 10.73
2021-02-05 10.95 10.56 10.9 10.7 164100.0 10.7
2021-02-04 10.87 10.62 10.83 10.83 340900.0 10.83
2021-02-03 10.75 10.5 10.57 10.75 450200.0 10.75
2021-02-02 10.62 10.32 10.32 10.49 150300.0 10.49
2021-02-01 10.32 10.18 10.24 10.3 87900.0 10.3
2021-01-29 10.3 10.1 10.15 10.16 394800.0 10.16
2021-01-28 10.32 10.21 10.24 10.23 15600.0 10.23
2021-01-27 10.4 10.19 10.36 10.34 44600.0 10.34
2021-01-26 10.55 10.45 10.5 10.48 58500.0 10.48
2021-01-25 10.6 10.46 10.58 10.49 102100.0 10.49
2021-01-22 10.6 10.48 10.53 10.48 25400.0 10.48
2021-01-21 10.54 10.45 10.5 10.48 41100.0 10.48
2021-01-20 10.55 10.43 10.45 10.51 41100.0 10.51
2021-01-19 10.59 10.43 10.57 10.45 193400.0 10.45
2021-01-15 10.65 10.5 10.65 10.53 100000.0 10.53
2021-01-14 10.6 10.44 10.59 10.49 82500.0 10.49
2021-01-13 10.74 10.41 10.74 10.58 26200.0 10.58
2021-01-12 10.4 10.35 10.39 10.4 161100.0 10.4
2021-01-11 10.41 10.25 10.41 10.32 88000.0 10.32
2021-01-08 10.54 10.29 10.5 10.43 33300.0 10.43
2021-01-07 10.39 10.3 10.38 10.39 7900.0 10.39
2021-01-06 10.39 10.22 10.34 10.39 37500.0 10.39
2021-01-05 10.35 10.19 10.19 10.33 5400.0 10.33
2021-01-04 10.36 10.2 10.36 10.3 165600.0 10.3
2020-12-31 10.37 10.2 10.22 10.2 17400.0 10.2
2020-12-30 10.3 10.25 10.3 10.29 54400.0 10.29
2020-12-29 10.34 10.1 10.26 10.23 23300.0 10.23
2020-12-28 10.3 10.15 10.26 10.26 9200.0 10.26
2020-12-24 10.32 10.13 10.32 10.24 7100.0 10.24
2020-12-23 10.35 10.06 10.06 10.24 65000.0 10.24
2020-12-22 10.16 10.05 10.05 10.05 114900.0 10.05
2020-12-21 10.22 10.04 10.18 10.2 25600.0 10.2
2020-12-18 10.24 10.12 10.24 10.15 3900.0 10.15
2020-12-17 10.12 10.05 10.1 10.09 24300.0 10.09
2020-12-16 10.11 10.09 10.11 10.11 4300.0 10.11
2020-12-15 10.25 10.08 10.24 10.08 25200.0 10.08
2020-12-14 10.26 10.11 10.26 10.23 3600.0 10.23
2020-12-11 10.25 10.0 10.0 10.25 114200.0 10.25
2020-12-10 10.12 9.95 10.08 10.04 43100.0 10.04
2020-12-09 10.12 9.75 10.03 9.75 40200.0 9.75
2020-12-08 10.5 10.06 10.47 10.1 20300.0 10.1
2020-12-07 10.2 10.14 10.2 10.17 33600.0 10.17
2020-12-04 10.6 9.91 9.91 10.13 51300.0 10.13
2020-12-03 9.89 9.87 9.87 9.89 7700.0 9.89
2020-12-02 9.89 9.89 9.89 9.89 500.0 9.89
2020-12-01 9.91 9.89 9.91 9.91 2900.0 9.91
2020-11-30 9.91 9.85 9.85 9.91 7100.0 9.91
2020-11-27 9.9 9.85 9.9 9.85 3900.0 9.85
2020-11-25 9.92 9.89 9.92 9.9 1500.0 9.9
2020-11-24 9.9 9.85 9.88 9.9 102200.0 9.9
2020-11-23 9.9 9.81 9.86 9.84 23400.0 9.84
2020-11-20 9.9 9.8 9.89 9.86 7000.0 9.86
2020-11-19 9.9 9.79 9.87 9.9 6300.0 9.9
2020-11-18 9.88 9.79 9.79 9.88 1100.0 9.88
2020-11-17 9.82 9.79 9.82 9.79 18100.0 9.79
2020-11-16 9.84 9.84 9.84 9.84 0.0 9.84
2020-11-13 9.85 9.84 9.85 9.84 5100.0 9.84
2020-11-12 9.85 9.85 9.85 9.85 0.0 9.85
2020-11-11 9.85 9.78 9.84 9.85 1000.0 9.85
2020-11-10 9.92 9.82 9.86 9.92 7500.0 9.92
2020-11-09 9.94 9.82 9.94 9.88 10200.0 9.88
2020-11-06 10.0 9.87 9.87 9.89 9500.0 9.89
2020-11-05 9.81 9.75 9.75 9.79 1400.0 9.79
2020-11-04 9.81 9.76 9.8 9.8 59100.0 9.8
2020-11-03 9.8 9.75 9.75 9.8 1800.0 9.8
2020-11-02 9.77 9.75 9.77 9.75 500.0 9.75
2020-10-30 9.78 9.75 9.75 9.75 8900.0 9.75
2020-10-29 9.8 9.75 9.8 9.75 5300.0 9.75
2020-10-28 9.82 9.81 9.82 9.81 300.0 9.81
2020-10-27 9.87 9.85 9.85 9.87 4600.0 9.87
2020-10-26 9.85 9.85 9.85 9.85 600.0 9.85
2020-10-23 9.8 9.75 9.76 9.8 104200.0 9.8
2020-10-22 9.83 9.76 9.76 9.83 13800.0 9.83
2020-10-21 9.84 9.8 9.84 9.81 2600.0 9.81
2020-10-20 9.87 9.84 9.87 9.84 2000.0 9.84
2020-10-19 9.82 9.82 9.82 9.82 1100.0 9.82
2020-10-16 9.8 9.8 9.8 9.8 100.0 9.8
2020-10-15 9.81 9.73 9.81 9.8 800.0 9.8
2020-10-14 9.82 9.82 9.82 9.82 0.0 9.82
2020-10-13 9.82 9.81 9.82 9.82 1800.0 9.82
2020-10-12 9.8 9.73 9.8 9.73 800.0 9.73
2020-10-09 9.83 9.71 9.75 9.83 11700.0 9.83
2020-10-08 9.82 9.75 9.75 9.82 500.0 9.82
2020-10-07 9.84 9.74 9.75 9.78 1300.0 9.78
2020-10-06 9.8 9.74 9.75 9.77 3400.0 9.77
2020-10-05 9.82 9.82 9.82 9.82 0.0 9.82
2020-10-02 9.82 9.82 9.82 9.82 50000.0 9.82
2020-10-01 9.91 9.82 9.91 9.82 125800.0 9.82
2020-09-30 9.89 9.89 9.89 9.89 100.0 9.89
2020-09-29 9.86 9.72 9.72 9.86 700.0 9.86
2020-09-28 9.77 9.7 9.77 9.71 1300.0 9.71
2020-09-25 9.92 9.8 9.92 9.8 96700.0 9.8
2020-09-24 9.83 9.83 9.83 9.83 6000.0 9.83
2020-09-23 9.85 9.8 9.81 9.8 6600.0 9.8
2020-09-22 9.85 9.81 9.85 9.81 2000.0 9.81
2020-09-21 9.89 9.84 9.84 9.89 13200.0 9.89
2020-09-18 9.89 9.89 9.89 9.89 500.0 9.89
2020-09-17 9.9 9.81 9.9 9.81 5300.0 9.81
2020-09-16 9.9 9.9 9.9 9.9 0.0 9.9
2020-09-15 9.94 9.9 9.9 9.9 1700.0 9.9
2020-09-14 9.97 9.8 9.81 9.97 36700.0 9.97
2020-09-11 9.94 9.8 9.93 9.85 2700.0 9.85
2020-09-10 9.94 9.75 9.94 9.76 20000.0 9.76
2020-09-09 9.94 9.9 9.94 9.9 900.0 9.9
2020-09-08 9.94 9.88 9.89 9.88 18600.0 9.88
2020-09-04 9.94 9.92 9.93 9.92 4000.0 9.92
2020-09-03 9.98 9.93 9.93 9.96 1300.0 9.96
2020-09-02 9.93 9.88 9.9 9.88 1700.0 9.88
2020-09-01 9.94 9.88 9.93 9.9 65200.0 9.9
2020-08-31 9.9 9.88 9.88 9.9 600.0 9.9
2020-08-28 9.88 9.86 9.88 9.86 200600.0 9.86
2020-08-27 9.95 9.78 9.78 9.88 2100.0 9.88
2020-08-26 9.8 9.78 9.78 9.8 400.0 9.8
2020-08-25 9.95 9.86 9.95 9.86 2800.0 9.86
2020-08-24 9.9 9.89 9.89 9.89 1700.0 9.89
2020-08-21 9.8 9.8 9.8 9.8 212600.0 9.8
2020-08-20 9.87 9.8 9.85 9.87 3900.0 9.87
2020-08-19 9.9 9.85 9.89 9.88 2200.0 9.88
2020-08-18 9.9 9.83 9.9 9.83 7400.0 9.83
2020-08-17 9.9 9.86 9.9 9.89 1500.0 9.89
2020-08-14 9.85 9.83 9.85 9.83 1200.0 9.83
2020-08-13 9.9 9.85 9.9 9.86 8400.0 9.86
2020-08-12 9.87 9.8 9.87 9.82 4000.0 9.82
2020-08-11 9.84 9.84 9.84 9.84 16500.0 9.84
2020-08-10 9.83 9.83 9.83 9.83 100.0 9.83
2020-08-07 9.85 9.8 9.81 9.83 5500.0 9.83
2020-08-06 9.85 9.85 9.85 9.85 100.0 9.85
2020-08-05 9.88 9.81 9.88 9.85 700.0 9.85
2020-08-04 9.9 9.9 9.9 9.9 100.0 9.9
2020-08-03 9.9 9.81 9.89 9.9 27700.0 9.9
2020-07-31 9.87 9.79 9.87 9.82 30100.0 9.82
2020-07-30 9.94 9.84 9.94 9.86 236700.0 9.86
2020-07-29 9.96 9.94 9.96 9.95 101600.0 9.95
2020-07-28 9.98 9.98 9.98 9.98 0.0 9.98
2020-07-27 10.0 9.96 10.0 9.98 2800.0 9.98
2020-07-24 10.0 10.0 10.0 10.0 0.0 10.0
2020-07-23 10.05 10.0 10.05 10.0 11500.0 10.0
2020-07-22 9.97 9.97 9.97 9.97 2000.0 9.97
2020-07-21 10.46 9.97 9.97 10.46 400.0 10.46
2020-07-20 9.93 9.91 9.91 9.93 24600.0 9.93
2020-07-17 9.93 9.91 9.93 9.91 120800.0 9.91
2020-07-16 9.93 9.91 9.93 9.93 51300.0 9.93
2020-07-15 9.93 9.9 9.93 9.93 491600.0 9.93
2020-07-14 9.91 9.91 9.91 9.91 1500.0 9.91
2020-07-13 9.91 9.88 9.91 9.88 400.0 9.88
2020-07-10 9.94 9.9 9.94 9.92 11800.0 9.92
2020-07-09 9.94 9.94 9.94 9.94 400.0 9.94
2020-07-08 9.81 9.81 9.81 9.81 2100.0 9.81
2020-07-07 9.82 9.8 9.82 9.8 8900.0 9.8
2020-07-06 9.9 9.88 9.9 9.9 2600.0 9.9
2020-07-02 9.89 9.85 9.88 9.85 35400.0 9.85
2020-07-01 10.0 9.9 9.9 9.99 48900.0 9.99
2020-06-30 9.85 9.75 9.75 9.79 13700.0 9.79
2020-06-29 9.8 9.7 9.8 9.75 215200.0 9.75
2020-06-26 9.8 9.8 9.8 9.8 400.0 9.8
2020-06-25 9.85 9.8 9.85 9.8 178100.0 9.8
2020-06-24 9.85 9.8 9.85 9.8 400.0 9.8
2020-06-23 9.85 9.75 9.75 9.85 6900.0 9.85
2020-06-22 9.75 9.72 9.73 9.75 559400.0 9.75
2020-06-19 9.85 9.75 9.85 9.75 500.0 9.75
2020-06-18 9.84 9.7 9.84 9.7 15400.0 9.7
2020-06-17 9.8 9.73 9.8 9.77 9700.0 9.77
2020-06-16 9.75 9.75 9.75 9.75 37400.0 9.75
2020-06-15 9.77 9.77 9.77 9.77 100.0 9.77
2020-06-12 9.77 9.77 9.77 9.77 700.0 9.77
2020-06-11 9.78 9.66 9.77 9.78 28900.0 9.78
2020-06-10 9.88 9.77 9.77 9.79 5600.0 9.79
2020-06-09 9.86 9.86 9.86 9.86 0.0 9.86
2020-06-08 9.86 9.7 9.7 9.86 800.0 9.86
2020-06-05 9.7 9.7 9.7 9.7 0.0 9.7
2020-06-04 9.7 9.66 9.7 9.7 2300.0 9.7
2020-06-03 9.76 9.76 9.76 9.76 0.0 9.76
2020-06-02 9.76 9.76 9.76 9.76 0.0 9.76
2020-06-01 9.76 9.76 9.76 9.76 200.0 9.76
2020-05-29 9.76 9.76 9.76 9.76 300.0 9.76
2020-05-28 9.75 9.75 9.75 9.75 0.0 9.75
2020-05-27 9.75 9.75 9.75 9.75 100.0 9.75
2020-05-26 9.62 9.62 9.62 9.62 300.0 9.62
2020-05-22 9.85 9.85 9.85 9.85 0.0 9.85
2020-05-21 9.86 9.85 9.86 9.85 2300.0 9.85
2020-05-20 9.65 9.65 9.65 9.65 0.0 9.65
2020-05-19 9.67 9.65 9.66 9.65 26000.0 9.65
2020-05-18 9.79 9.7 9.79 9.71 41000.0 9.71
2020-05-15 9.75 9.75 9.75 9.75 0.0 9.75
2020-05-14 9.75 9.75 9.75 9.75 0.0 9.75
2020-05-13 9.88 9.75 9.88 9.75 4000.0 9.75
2020-05-12 9.68 9.68 9.68 9.68 0.0 9.68
2020-05-11 9.88 9.63 9.63 9.68 2400.0 9.68
2020-05-08 9.72 9.63 9.72 9.63 500.0 9.63
2020-05-07 9.89 9.78 9.78 9.89 500.0 9.89
2020-05-06 9.89 9.67 9.67 9.89 400.0 9.89
2020-05-05 9.76 9.66 9.76 9.68 2700.0 9.68
2020-05-04 9.68 9.62 9.62 9.68 900.0 9.68
2020-05-01 9.67 9.66 9.67 9.66 10900.0 9.66
2020-04-30 9.71 9.66 9.67 9.68 26600.0 9.68
2020-04-29 9.68 9.62 9.62 9.68 800700.0 9.68
2020-04-28 9.65 9.6 9.65 9.6 500.0 9.6
2020-04-27 9.68 9.63 9.63 9.68 700.0 9.68
2020-04-24 9.67 9.6 9.64 9.6 80700.0 9.6
2020-04-23 9.65 9.65 9.65 9.65 200.0 9.65
2020-04-22 9.68 9.56 9.56 9.68 400.0 9.68
2020-04-21 9.65 9.65 9.65 9.65 0.0 9.65
2020-04-20 9.66 9.64 9.64 9.65 1000.0 9.65
2020-04-17 9.6 9.6 9.6 9.6 200.0 9.6
2020-04-16 9.6 9.6 9.6 9.6 700.0 9.6
2020-04-15 9.68 9.65 9.68 9.65 400.0 9.65
2020-04-14 9.68 9.65 9.68 9.68 2000.0 9.68
2020-04-13 9.63 9.61 9.63 9.61 2300.0 9.61
2020-04-09 9.65 9.65 9.65 9.65 2700.0 9.65
2020-04-08 9.6 9.6 9.6 9.6 400.0 9.6
2020-04-07 9.64 9.64 9.64 9.64 400.0 9.64
2020-04-06 10.28 9.63 10.28 9.64 1100.0 9.64
2020-04-03 9.7 9.53 9.7 9.6 3400.0 9.6
2020-04-02 9.7 9.61 9.61 9.7 400.0 9.7
2020-04-01 9.6 9.52 9.52 9.55 1000.0 9.55
2020-03-31 9.69 9.69 9.69 9.69 58000.0 9.69
2020-03-30 9.7 9.7 9.7 9.7 0.0 9.7
2020-03-27 9.7 9.44 9.44 9.7 7300.0 9.7
2020-03-26 9.55 9.55 9.55 9.55 800.0 9.55
2020-03-25 9.65 9.53 9.55 9.65 900.0 9.65
2020-03-24 9.79 9.45 9.56 9.69 11600.0 9.69
2020-03-23 9.4 9.17 9.4 9.32 360500.0 9.32
2020-03-20 9.52 9.3 9.52 9.45 138700.0 9.45
2020-03-19 9.8 9.47 9.74 9.51 21200.0 9.51
2020-03-18 9.91 8.56 9.89 8.57 15800.0 8.57
2020-03-17 9.9 9.4 9.4 9.6 26700.0 9.6
2020-03-16 9.65 9.55 9.61 9.6 105100.0 9.6
2020-03-13 9.78 9.64 9.71 9.65 8200.0 9.65
2020-03-12 9.71 9.65 9.65 9.7 136200.0 9.7
2020-03-11 9.79 9.79 9.79 9.79 1100.0 9.79
2020-03-10 9.82 9.7 9.74 9.8 61800.0 9.8
2020-03-09 9.9 9.5 9.84 9.82 352200.0 9.82
2020-03-06 9.86 9.86 9.86 9.86 0.0 9.86
2020-03-05 9.86 9.86 9.86 9.86 13500.0 9.86
2020-03-04 9.9 9.8 9.8 9.9 22500.0 9.9
2020-03-03 9.8 9.8 9.8 9.8 0.0 9.8
2020-03-02 9.8 9.8 9.8 9.8 0.0 9.8
2020-02-28 9.82 9.8 9.82 9.8 20500.0 9.8
2020-02-27 9.86 9.86 9.86 9.86 500.0 9.86
2020-02-26 9.85 9.85 9.85 9.85 12300.0 9.85
2020-02-25 9.85 9.85 9.85 9.85 600.0 9.85
2020-02-24 9.85 9.85 9.85 9.85 0.0 9.85
2020-02-21 9.85 9.85 9.85 9.85 0.0 9.85
2020-02-20 9.85 9.85 9.85 9.85 0.0 9.85
2020-02-19 9.85 9.85 9.85 9.85 700.0 9.85
2020-02-18 9.88 9.85 9.86 9.88 1200.0 9.88