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

Mma Capital Mngt (NQ: MMAC )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2019 27.85 27.98 27.57 27.65 2,362 -0.35(-1.25%)
Jan 30, 2019 28.00 28.00 28.00 28.00 240 -0.24(-0.85%)
Jan 29, 2019 28.00 28.44 27.85 28.24 15,974 +0.54(+1.95%)
Jan 28, 2019 26.94 27.75 26.84 27.70 15,938 +0.80(+2.97%)
Jan 25, 2019 26.58 26.90 26.58 26.90 2,500 -0.01(-0.04%)
Jan 24, 2019 26.95 26.95 26.73 26.91 2,655 -0.04(-0.15%)
Jan 23, 2019 26.94 26.95 26.22 26.95 4,529 -0.03(-0.11%)
Jan 22, 2019 26.35 26.98 26.18 26.98 3,750 +0.51(+1.93%)
Jan 18, 2019 26.49 26.49 26.18 26.47 500 +0.03(+0.11%)
Jan 17, 2019 26.15 26.49 26.00 26.44 6,602 +0.39(+1.48%)
Jan 16, 2019 26.01 26.27 26.01 26.05 3,307 +0.25(+0.99%)
Jan 15, 2019 25.84 26.24 25.80 25.80 3,419 -0.40(-1.53%)
Jan 14, 2019 25.93 26.20 25.80 26.20 2,529 +0.20(+0.77%)
Jan 11, 2019 25.99 26.00 25.51 26.00 900 -0.19(-0.73%)
Jan 10, 2019 25.94 26.23 25.41 26.19 1,004 +0.24(+0.92%)
Jan 09, 2019 26.00 26.00 25.50 25.95 2,260 -0.25(-0.95%)
Jan 08, 2019 26.10 26.20 25.52 26.20 5,822 +0.25(+0.96%)
Jan 07, 2019 25.71 25.98 25.15 25.95 6,837 +0.80(+3.18%)
Jan 04, 2019 25.00 25.15 24.69 25.15 7,800 +0.15(+0.60%)
Jan 03, 2019 25.02 25.05 20.02 25.00 19,611 -0.70(-2.72%)
Jan 02, 2019 25.11 25.70 25.06 25.70 3,751 +0.50(+1.98%)
Dec 31, 2018 25.00 25.73 25.00 25.20 4,100 -0.21(-0.83%)
Dec 28, 2018 25.41 25.54 25.00 25.41 13,400 +0.20(+0.81%)
Dec 27, 2018 25.01 26.50 25.00 25.21 9,036 -0.04(-0.18%)
Dec 26, 2018 25.28 25.60 25.00 25.25 26,680 -0.05(-0.20%)
Dec 24, 2018 25.05 25.30 25.00 25.30 13,600 +0.15(+0.60%)
Dec 21, 2018 25.60 25.83 25.00 25.15 20,300 -0.35(-1.37%)
Dec 20, 2018 25.25 26.00 25.25 25.50 13,635 +0.10(+0.39%)
Dec 19, 2018 25.95 26.05 25.30 25.40 12,629 -0.55(-2.12%)
Dec 18, 2018 26.10 26.15 25.95 25.95 3,183 -0.15(-0.57%)
Dec 17, 2018 26.60 26.78 26.10 26.10 19,933 -0.50(-1.88%)
Dec 14, 2018 26.30 26.85 26.30 26.60 2,900 -0.25(-0.93%)
Dec 13, 2018 26.50 26.85 26.50 26.85 3,083 +0.34(+1.28%)
Dec 12, 2018 26.00 26.51 25.89 26.51 13,807 +0.08(+0.30%)
Dec 11, 2018 26.56 26.56 26.30 26.43 4,433 -0.45(-1.67%)
Dec 10, 2018 26.47 26.91 26.03 26.88 2,337 +0.40(+1.51%)
Dec 07, 2018 26.55 26.55 26.20 26.48 5,300 -0.02(-0.08%)
Dec 06, 2018 26.50 26.80 26.31 26.50 1,521 -0.50(-1.85%)
Dec 04, 2018 27.00 27.00 26.50 27.00 1,400 +0.00(+0.00%)
Dec 03, 2018 27.00 27.09 26.56 27.00 6,310 +0.05(+0.19%)
Nov 30, 2018 26.73 26.95 26.73 26.95 1,200 -0.05(-0.19%)
Nov 29, 2018 26.99 27.00 26.99 27.00 464 +0.00(+0.00%)
Nov 28, 2018 26.70 27.00 26.54 27.00 5,938 +0.00(+0.00%)
Nov 27, 2018 27.28 27.29 26.53 27.00 11,381 -0.39(-1.44%)
Nov 26, 2018 27.00 27.45 26.43 27.39 6,471 +0.20(+0.75%)
Nov 23, 2018 27.19 27.19 27.19 65 +0.00(+0.00%)
Nov 21, 2018 27.19 27.19 27.19 0 +0.69(+2.60%)
Nov 20, 2018 26.52 26.95 26.50 26.50 3,723 -0.23(-0.86%)
Nov 19, 2018 26.90 26.90 26.68 26.73 11,090 -0.14(-0.52%)
Nov 16, 2018 26.81 26.87 26.80 26.87 7,800 +0.07(+0.26%)
Nov 15, 2018 26.58 27.00 26.50 26.80 14,174 -0.20(-0.74%)
Nov 14, 2018 27.00 27.00 27.00 273 +0.00(+0.00%)
Nov 13, 2018 26.35 27.00 26.25 27.00 10,185 +1.17(+4.53%)
Nov 12, 2018 26.50 26.50 25.83 25.83 8,635 -0.42(-1.60%)
Nov 09, 2018 26.25 26.25 26.25 26.25 100 +0.00(+0.00%)
Nov 08, 2018 26.02 26.30 26.02 26.25 1,014 +0.00(+0.00%)
Nov 07, 2018 26.00 26.25 26.00 26.25 4,504 +0.33(+1.27%)
Nov 06, 2018 25.92 25.92 25.92 25.92 270 -0.09(-0.35%)
Nov 05, 2018 25.89 26.28 25.89 26.01 8,619 +0.01(+0.04%)
Nov 02, 2018 25.75 26.00 25.75 26.00 17,000 +0.45(+1.76%)
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.