Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Merida Merger Corp I (NQ: MCMJ )

6.530 UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 4, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 04, 2022 0 +0.00(+0.00%)
Feb 03, 2022 6.547 6.410 6.430 151,244 -0.28(-4.17%)
Feb 02, 2022 6.710 7.010 6.420 6.710 149,920 +0.18(+2.76%)
Feb 01, 2022 7.230 7.300 6.450 6.530 100,599 -0.60(-8.42%)
Jan 31, 2022 6.790 7.200 7.130 226,751 -0.04(-0.56%)
Jan 28, 2022 7.050 7.380 6.630 7.170 255,251 +0.02(+0.28%)
Jan 27, 2022 9.240 9.240 6.860 7.150 733,675 -2.84(-28.43%)
Jan 26, 2022 9.980 10.00 9.970 9.990 462,460 +0.00(+0.00%)
Jan 25, 2022 9.980 9.990 9.970 9.990 271,355 +0.00(+0.00%)
Jan 24, 2022 9.970 9.990 9.970 9.990 473,527 +0.01(+0.10%)
Jan 21, 2022 9.990 10.00 9.970 9.980 144,112 -0.01(-0.10%)
Jan 20, 2022 9.980 9.990 9.970 9.990 47,697 +0.01(+0.10%)
Jan 19, 2022 9.980 9.980 9.970 9.980 68,166 -0.01(-0.10%)
Jan 18, 2022 9.970 9.990 9.970 9.990 234,514 +0.02(+0.20%)
Jan 14, 2022 9.970 0 -0.02(-0.20%)
Jan 13, 2022 9.970 10.02 9.970 9.990 75,588 -0.02(-0.20%)
Jan 12, 2022 9.960 10.05 9.950 10.01 1,163,772 +1.62(+19.31%)
Jan 11, 2022 9.900 9.900 8.121 8.390 631,029 -1.60(-16.02%)
Jan 10, 2022 9.980 10.00 9.980 9.990 506,772 +0.00(+0.00%)
Jan 07, 2022 9.980 10.03 9.980 9.990 323,500 +0.00(+0.00%)
Jan 06, 2022 10.02 10.03 9.980 9.990 127,443 -0.03(-0.30%)
Jan 05, 2022 9.990 10.04 9.990 10.02 60,821 -0.01(-0.10%)
Jan 04, 2022 10.01 10.05 9.980 10.03 97,481 +0.01(+0.10%)
Jan 03, 2022 10.00 10.17 9.990 10.02 141,066 +0.03(+0.30%)
Dec 31, 2021 9.980 10.01 9.980 9.990 143,146 +0.01(+0.10%)
Dec 30, 2021 9.980 10.00 9.980 9.980 347,272 +0.00(+0.00%)
Dec 29, 2021 9.980 10.00 9.980 9.980 453,294 +0.00(+0.00%)
Dec 28, 2021 9.980 9.990 9.980 9.980 605,904 +0.01(+0.10%)
Dec 27, 2021 9.970 9.990 9.970 9.970 94,948 +0.00(+0.00%)
Dec 23, 2021 9.970 9.980 9.970 9.970 81,908 -0.01(-0.10%)
Dec 22, 2021 9.980 9.990 9.980 9.980 175,081 +0.00(+0.00%)
Dec 21, 2021 9.980 9.990 9.970 9.980 89,204 +0.02(+0.20%)
Dec 20, 2021 9.950 9.990 9.940 9.960 363,362 -0.03(-0.30%)
Dec 17, 2021 9.990 10.01 9.980 9.990 83,386 -0.01(-0.10%)
Dec 16, 2021 10.00 10.05 9.990 10.00 323,231 +0.01(+0.10%)
Dec 15, 2021 10.01 10.03 9.970 9.990 1,373,948 -0.02(-0.20%)
Dec 14, 2021 10.00 10.04 10.00 10.01 305,767 +0.00(+0.00%)
Dec 13, 2021 10.01 10.02 10.01 10.01 167,966 +0.00(+0.00%)
Dec 10, 2021 10.01 10.04 10.01 10.01 71,629 -0.02(-0.20%)
Dec 09, 2021 10.02 10.05 10.01 10.03 53,208 +0.00(+0.00%)
Dec 08, 2021 10.04 10.04 10.01 10.03 155,505 +0.01(+0.10%)
Dec 07, 2021 10.05 10.05 10.00 10.02 224,391 +0.01(+0.07%)
Dec 06, 2021 10.01 10.02 10.00 10.01 138,401 -0.01(-0.07%)
Dec 03, 2021 10.00 10.03 9.995 10.02 268,128 +0.00(+0.00%)
Dec 02, 2021 9.990 10.04 9.980 10.02 188,988 +0.02(+0.20%)
Dec 01, 2021 10.00 10.03 9.960 10.00 416,211 -0.01(-0.10%)
Nov 30, 2021 10.02 10.06 10.01 10.01 429,907 -0.01(-0.10%)
Nov 29, 2021 10.02 10.10 10.02 10.02 157,502 -0.07(-0.69%)
Nov 26, 2021 10.08 10.10 10.02 10.09 131,041 -0.03(-0.30%)
Nov 24, 2021 10.05 10.13 10.01 10.12 275,265 +0.07(+0.70%)
Nov 23, 2021 10.04 10.07 10.02 10.05 568,071 -0.01(-0.10%)
Nov 22, 2021 10.03 10.10 10.01 10.06 1,125,962 +0.01(+0.10%)
Nov 19, 2021 10.13 10.18 10.03 10.05 1,887,651 -0.10(-0.99%)
Nov 18, 2021 10.24 10.18 10.15 10.15 1,055,345 -0.05(-0.49%)
Nov 17, 2021 10.26 10.33 10.20 10.20 710,409 -0.06(-0.58%)
Nov 16, 2021 10.55 10.55 10.23 10.26 864,740 -0.42(-3.93%)
Nov 15, 2021 10.55 10.85 10.41 10.68 2,737,647 +0.20(+1.91%)
Nov 12, 2021 10.38 10.54 10.31 10.48 1,070,773 +0.21(+2.04%)
Nov 11, 2021 10.56 10.58 10.26 10.27 479,511 -0.10(-0.96%)
Nov 10, 2021 10.44 10.37 435,548 -0.12(-1.14%)
Nov 09, 2021 10.19 10.72 10.15 10.49 1,061,243 +0.31(+3.05%)
Nov 08, 2021 10.24 10.33 10.11 10.18 774,551 +0.00(+0.00%)
Nov 05, 2021 10.23 10.23 10.10 10.18 500,842 -0.04(-0.39%)
Nov 04, 2021 10.26 10.30 10.18 10.22 582,633 -0.10(-0.97%)
Nov 03, 2021 10.29 10.39 10.19 10.32 699,925 -0.07(-0.67%)
Nov 02, 2021 10.52 10.65 10.25 10.39 1,331,355 -0.29(-2.72%)
Nov 01, 2021 10.96 10.98 10.55 10.68 2,319,175 -0.12(-1.11%)
Oct 29, 2021 10.34 11.10 10.19 10.80 11,489,714 +0.43(+4.15%)
Oct 28, 2021 10.40 10.65 10.17 10.37 4,116,525 -0.08(-0.77%)
Oct 27, 2021 10.03 10.50 9.970 10.45 3,293,583 +0.44(+4.40%)
Oct 26, 2021 10.02 10.05 10.01 1,905,638 +0.01(+0.10%)
Oct 25, 2021 9.990 10.02 9.990 10.00 143,875 -0.01(-0.10%)
Oct 22, 2021 10.00 10.03 10.00 10.01 237,376 +0.01(+0.10%)
Oct 21, 2021 10.00 10.02 10.00 10.00 107,226 -0.01(-0.05%)
Oct 20, 2021 10.00 10.02 10.00 10.01 993,974 +0.02(+0.15%)
Oct 19, 2021 10.00 10.01 9.990 9.990 138,538 -0.01(-0.10%)
Oct 18, 2021 10.00 10.01 9.990 10.00 265,149 -0.01(-0.10%)
Oct 15, 2021 9.990 10.01 9.990 10.01 45,392 +0.02(+0.20%)
Oct 14, 2021 10.00 10.00 9.980 9.990 125,761 +0.00(+0.00%)
Oct 13, 2021 10.00 10.00 9.983 9.990 33,197 -0.01(-0.10%)
Oct 12, 2021 9.980 10.00 9.980 10.00 33,570 +0.02(+0.16%)
Oct 11, 2021 10.00 10.00 9.980 9.984 4,415 +0.00(+0.04%)
Oct 08, 2021 9.980 10.00 9.980 9.980 53,237 -0.01(-0.10%)
Oct 07, 2021 9.998 9.998 9.980 9.990 142,329 +0.01(+0.10%)
Oct 06, 2021 10.00 10.00 9.980 9.980 119,809 -0.02(-0.20%)
Oct 05, 2021 9.980 10.00 9.980 10.000 32,601 +0.01(+0.10%)
Oct 04, 2021 9.980 9.990 9.980 9.990 44,185 +0.00(+0.00%)
Oct 01, 2021 9.990 9.990 9.980 9.990 32,517 +0.00(+0.00%)
Sep 30, 2021 9.990 9.990 9.980 9.990 11,255 +0.00(+0.00%)
Sep 29, 2021 10.00 10.00 9.980 9.990 19,035 -0.01(-0.10%)
Sep 28, 2021 9.990 10.00 9.980 10.00 14,027 +0.00(+0.00%)
Sep 27, 2021 9.990 10.00 9.980 10.00 340,762 +0.01(+0.10%)
Sep 24, 2021 9.980 9.990 9.980 9.990 172,397 -0.00(-0.00%)
Sep 23, 2021 9.980 9.990 9.972 9.990 228,383 +0.01(+0.10%)
Sep 22, 2021 9.980 9.990 9.970 9.980 284,498 +0.00(+0.00%)
Sep 21, 2021 9.980 9.980 9.970 9.980 3,808 +0.01(+0.10%)
Sep 20, 2021 9.960 9.980 9.960 9.970 79,263 -0.01(-0.10%)
Sep 17, 2021 9.980 9.984 9.970 9.980 14,682 +0.00(+0.00%)
Sep 16, 2021 9.980 9.980 9.962 9.980 15,346 +0.00(+0.00%)
Sep 15, 2021 9.990 9.990 9.960 9.980 12,489 +0.01(+0.08%)
Sep 14, 2021 9.980 9.980 9.950 9.972 2,523 +0.00(+0.02%)
Sep 13, 2021 9.970 9.974 9.960 9.970 5,276 +0.00(+0.00%)
Sep 10, 2021 9.950 9.970 9.950 9.970 18,650 +0.00(+0.00%)
Sep 09, 2021 9.970 9.970 9.940 9.970 65,392 +0.01(+0.10%)
Sep 08, 2021 9.960 9.960 9.950 9.960 5,548 +0.00(+0.02%)
Sep 07, 2021 9.980 9.980 9.950 9.958 3,235 -0.01(-0.07%)
Sep 03, 2021 9.950 9.970 9.950 9.965 22,282 +0.02(+0.15%)
Sep 02, 2021 9.962 9.962 9.940 9.950 74,337 +0.01(+0.10%)
Sep 01, 2021 9.940 9.970 9.940 9.940 234,282 -0.01(-0.10%)
Aug 31, 2021 9.960 9.980 9.950 9.950 487,390 +0.01(+0.10%)
Aug 30, 2021 9.950 9.960 9.940 9.940 10,613 -0.02(-0.20%)
Aug 27, 2021 9.950 9.960 9.940 9.960 20,751 +0.02(+0.20%)
Aug 26, 2021 9.940 9.957 9.930 9.940 233,293 +0.00(+0.00%)
Aug 25, 2021 9.940 9.950 9.940 9.940 73,808 +0.00(+0.00%)
Aug 24, 2021 9.940 9.960 9.940 9.940 40,531 -0.01(-0.10%)
Aug 23, 2021 9.950 9.960 9.940 9.950 62,189 +0.01(+0.10%)
Aug 20, 2021 9.930 9.960 9.920 9.940 86,475 +0.00(+0.00%)
Aug 19, 2021 9.950 9.955 9.930 9.940 19,319 +0.00(+0.00%)
Aug 18, 2021 9.950 9.950 9.920 9.940 47,214 -0.01(-0.10%)
Aug 17, 2021 9.960 9.960 9.930 9.950 74,006 -0.01(-0.10%)
Aug 16, 2021 9.960 9.960 9.940 9.960 77,401 +0.00(+0.00%)
Aug 13, 2021 9.940 9.960 9.940 9.960 68,172 +0.01(+0.10%)
Aug 12, 2021 9.970 9.978 9.920 9.950 527,669 -0.01(-0.10%)
Aug 11, 2021 9.990 10.00 9.960 9.960 47,173 -0.02(-0.20%)
Aug 10, 2021 9.980 9.980 9.960 9.980 59,568 +0.00(+0.00%)
Aug 09, 2021 9.990 10.00 9.950 9.980 1,159,854 +0.01(+0.10%)
Aug 06, 2021 9.950 9.970 9.950 9.970 20,247 -0.02(-0.20%)
Aug 05, 2021 9.960 9.990 9.960 9.990 11,674 +0.02(+0.20%)
Aug 04, 2021 9.950 9.990 9.950 9.970 3,304 -0.01(-0.10%)
Aug 03, 2021 9.950 9.980 9.950 9.980 1,260 +0.01(+0.10%)
Aug 02, 2021 9.900 9.970 9.900 9.970 3,431 -0.02(-0.20%)
Jul 30, 2021 9.960 9.990 9.950 9.990 4,145 +0.02(+0.20%)
Jul 29, 2021 9.960 9.970 9.960 9.970 44,732 +0.00(+0.00%)
Jul 28, 2021 9.960 9.970 9.960 9.970 15,186 +0.01(+0.10%)
Jul 27, 2021 9.980 9.980 9.920 9.960 18,798 -0.01(-0.10%)
Jul 26, 2021 9.950 9.970 9.950 9.970 31,631 +0.01(+0.10%)
Jul 23, 2021 9.990 9.990 9.950 9.960 3,806 -0.01(-0.10%)
Jul 22, 2021 9.970 9.970 9.920 9.970 101,417 +0.00(+0.00%)
Jul 21, 2021 9.960 9.970 9.960 9.970 12,876 +0.02(+0.15%)
Jul 20, 2021 9.920 9.970 9.920 9.955 15,116 -0.02(-0.15%)
Jul 19, 2021 9.930 9.970 9.930 9.970 29,033 +0.00(+0.00%)
Jul 16, 2021 9.960 9.970 9.960 9.970 5,009 +0.00(+0.00%)
Jul 15, 2021 9.960 9.970 9.960 9.970 18,527 +0.00(+0.00%)
Jul 14, 2021 9.960 9.970 9.950 9.970 11,068 +0.00(+0.00%)
Jul 13, 2021 9.980 9.980 9.950 9.970 16,029 +0.01(+0.10%)
Jul 12, 2021 9.950 9.970 9.950 9.960 4,489 +0.01(+0.10%)
Jul 09, 2021 9.950 9.970 9.950 9.950 10,768 +0.00(+0.00%)
Jul 08, 2021 9.950 9.970 9.950 9.950 12,374 +0.00(+0.00%)
Jul 07, 2021 9.940 9.970 9.940 9.950 2,546 +0.00(+0.00%)
Jul 06, 2021 9.950 9.970 9.950 9.950 31,943 -0.01(-0.10%)
Jul 02, 2021 9.960 9.970 9.960 9.960 4,903 +0.00(+0.00%)
Jul 01, 2021 9.950 9.970 9.930 9.960 44,597 +0.01(+0.10%)
Jun 30, 2021 9.960 9.960 9.950 9.950 21,359 +0.00(+0.00%)
Jun 29, 2021 9.970 9.980 9.930 9.950 56,101 -0.01(-0.10%)
Jun 28, 2021 9.960 9.970 9.940 9.960 13,899 +0.00(+0.00%)
Jun 25, 2021 9.970 9.970 9.960 9.960 2,145 +0.01(+0.10%)
Jun 24, 2021 9.960 9.970 9.950 9.950 4,532 -0.01(-0.10%)
Jun 23, 2021 9.970 9.970 9.960 9.960 1,073 -0.01(-0.10%)
Jun 22, 2021 9.940 9.970 9.920 9.970 12,564 +0.00(+0.00%)
Jun 21, 2021 9.940 9.970 9.940 9.970 14,046 +0.00(+0.00%)
Jun 18, 2021 9.970 10.00 9.930 9.970 9,904 +0.00(+0.00%)
Jun 17, 2021 9.972 9.972 9.930 9.970 73,683 +0.00(+0.00%)
Jun 16, 2021 9.940 9.980 9.940 9.970 156,723 +0.01(+0.10%)
Jun 15, 2021 9.980 9.990 9.950 9.960 34,778 +0.00(+0.00%)
Jun 14, 2021 9.970 9.990 9.960 9.960 6,847 -0.02(-0.20%)
Jun 11, 2021 9.980 9.980 9.960 9.980 31,878 +0.02(+0.20%)
Jun 10, 2021 9.960 9.980 9.950 9.960 223,474 -0.01(-0.08%)
Jun 09, 2021 9.960 9.980 9.940 9.968 9,921 -0.01(-0.12%)
Jun 08, 2021 9.930 9.980 9.930 9.980 48,400 +0.00(+0.00%)
Jun 07, 2021 9.930 9.980 9.930 9.980 6,802 +0.00(+0.00%)
Jun 04, 2021 9.980 9.980 9.960 9.980 4,236 +0.01(+0.10%)
Jun 03, 2021 9.920 9.980 9.920 9.970 9,497 +0.01(+0.10%)
Jun 02, 2021 9.930 9.970 9.930 9.960 6,565 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.