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 (%)
Aug 12, 2021 27.77 27.77 27.77 0 +0.01(+0.04%)
Aug 11, 2021 27.74 27.77 27.74 27.76 50,113 +0.00(+0.00%)
Aug 10, 2021 27.75 27.80 27.72 27.76 131,565 +0.04(+0.14%)
Aug 09, 2021 27.75 27.75 27.71 27.72 23,980 -0.01(-0.04%)
Aug 06, 2021 27.70 27.75 27.68 27.73 68,271 +0.06(+0.22%)
Aug 05, 2021 27.68 27.68 27.50 27.67 21,903 +0.05(+0.18%)
Aug 04, 2021 27.55 27.67 27.50 27.62 37,664 +0.07(+0.25%)
Aug 03, 2021 27.67 27.70 27.53 27.55 51,003 -0.09(-0.33%)
Aug 02, 2021 27.66 27.66 27.53 27.64 34,271 +0.08(+0.29%)
Jul 30, 2021 27.39 27.70 27.35 27.56 60,372 +0.16(+0.58%)
Jul 29, 2021 27.35 27.40 27.35 27.40 12,504 +0.01(+0.04%)
Jul 28, 2021 27.35 27.40 27.35 27.39 17,385 +0.02(+0.07%)
Jul 27, 2021 27.39 27.40 27.33 27.37 51,142 +0.01(+0.04%)
Jul 26, 2021 27.32 27.40 27.32 27.36 36,988 +0.03(+0.11%)
Jul 23, 2021 27.33 27.40 27.32 27.33 8,057 +0.00(+0.00%)
Jul 22, 2021 27.33 27.40 27.30 27.33 63,953 -0.02(-0.07%)
Jul 21, 2021 27.27 27.54 27.27 27.35 21,177 +0.05(+0.18%)
Jul 20, 2021 27.24 27.53 27.15 27.30 75,305 +0.10(+0.37%)
Jul 19, 2021 27.23 27.23 27.10 27.20 34,853 +0.03(+0.11%)
Jul 16, 2021 27.10 27.19 27.10 27.17 46,534 +0.08(+0.30%)
Jul 15, 2021 27.09 27.10 27.05 27.09 12,918 +0.03(+0.11%)
Jul 14, 2021 27.15 27.15 27.02 27.06 94,148 -0.07(-0.26%)
Jul 13, 2021 27.15 27.16 27.11 27.13 26,457 -0.02(-0.07%)
Jul 12, 2021 27.05 27.15 27.00 27.15 53,667 +0.02(+0.07%)
Jul 09, 2021 27.15 27.18 27.04 27.13 32,164 +0.00(+0.00%)
Jul 08, 2021 27.13 27.25 27.12 27.13 47,791 -0.10(-0.37%)
Jul 07, 2021 27.20 27.27 27.13 27.23 17,910 +0.07(+0.26%)
Jul 06, 2021 27.11 27.19 27.10 27.16 24,452 +0.02(+0.07%)
Jul 02, 2021 27.17 27.17 27.01 27.14 22,009 +0.03(+0.11%)
Jul 01, 2021 27.12 27.30 27.11 27.11 33,485 -0.05(-0.18%)
Jun 30, 2021 27.11 27.25 27.11 27.16 47,140 +0.04(+0.15%)
Jun 29, 2021 27.10 27.20 27.05 27.12 12,218 -0.03(-0.11%)
Jun 28, 2021 27.06 27.20 27.05 27.15 47,996 +0.11(+0.41%)
Jun 25, 2021 27.03 27.20 26.75 27.04 653,126 +0.01(+0.04%)
Jun 24, 2021 27.05 27.09 27.03 27.03 35,215 +0.00(+0.00%)
Jun 23, 2021 27.06 27.20 27.03 27.03 54,545 -0.03(-0.11%)
Jun 22, 2021 27.11 27.11 27.05 27.06 36,519 -0.06(-0.22%)
Jun 21, 2021 27.11 27.20 27.05 27.12 33,737 +0.00(+0.00%)
Jun 18, 2021 27.11 27.20 27.06 27.12 44,702 +0.05(+0.18%)
Jun 17, 2021 27.05 27.10 27.03 27.07 31,874 -0.08(-0.29%)
Jun 16, 2021 27.06 27.15 27.03 27.15 31,963 +0.00(+0.00%)
Jun 15, 2021 27.05 27.20 27.03 27.15 36,153 +0.11(+0.41%)
Jun 14, 2021 27.07 27.13 27.03 27.04 58,357 -0.09(-0.33%)
Jun 11, 2021 27.09 27.13 27.06 27.13 9,769 +0.01(+0.04%)
Jun 10, 2021 27.07 27.20 27.03 27.12 24,014 +0.06(+0.22%)
Jun 09, 2021 27.05 27.15 27.03 27.06 17,970 -0.01(-0.04%)
Jun 08, 2021 27.05 27.15 27.04 27.07 38,466 +0.04(+0.15%)
Jun 07, 2021 27.05 27.13 27.03 27.03 64,475 +0.02(+0.07%)
Jun 04, 2021 27.01 27.05 26.99 27.01 22,630 -0.03(-0.11%)
Jun 03, 2021 27.05 27.10 27.00 27.04 95,848 -0.02(-0.07%)
Jun 02, 2021 27.04 27.18 26.99 27.06 67,055 +0.00(+0.00%)
Jun 01, 2021 27.06 27.15 27.04 27.06 51,175 +0.00(+0.00%)
May 28, 2021 27.06 27.20 27.00 27.06 47,399 -0.02(-0.07%)
May 27, 2021 27.03 27.25 26.99 27.08 170,669 -0.18(-0.66%)
May 26, 2021 27.01 27.26 27.00 27.26 190,163 +0.25(+0.93%)
May 25, 2021 26.98 27.10 26.96 27.01 348,961 +0.05(+0.19%)
May 24, 2021 27.23 27.40 26.90 26.96 1,367,974 +9.86(+57.66%)
May 21, 2021 17.13 17.22 16.88 17.10 25,609 +0.11(+0.65%)
May 20, 2021 16.98 17.18 16.82 16.99 26,796 +0.03(+0.18%)
May 19, 2021 17.17 17.40 16.95 16.96 17,750 -0.35(-2.02%)
May 18, 2021 17.31 17.37 17.20 17.31 19,301 +0.14(+0.82%)
May 17, 2021 17.18 17.38 17.13 17.17 9,791 +0.02(+0.12%)
May 14, 2021 16.97 17.32 16.93 17.15 11,887 +0.29(+1.72%)
May 13, 2021 17.00 17.15 16.80 16.86 29,982 -0.09(-0.53%)
May 12, 2021 16.63 17.08 16.60 16.95 27,157 -0.09(-0.53%)
May 11, 2021 16.74 17.19 16.57 17.04 22,393 -0.16(-0.93%)
May 10, 2021 17.02 17.50 16.87 17.20 29,891 +0.18(+1.06%)
May 07, 2021 16.89 17.10 16.80 17.02 38,274 -0.03(-0.18%)
May 06, 2021 17.08 17.09 16.50 17.05 53,171 +0.34(+2.03%)
May 05, 2021 16.77 16.93 16.60 16.71 45,297 -0.14(-0.83%)
May 04, 2021 17.01 17.35 16.52 16.85 13,020 -0.25(-1.46%)
May 03, 2021 17.20 17.53 16.90 17.10 24,627 +0.02(+0.12%)
Apr 30, 2021 17.41 17.76 17.01 17.08 31,000 -0.40(-2.29%)
Apr 29, 2021 17.49 17.61 17.19 17.48 28,175 +0.15(+0.87%)
Apr 28, 2021 17.63 17.77 17.18 17.33 26,223 -0.28(-1.59%)
Apr 27, 2021 17.00 17.61 16.75 17.61 46,086 +0.86(+5.13%)
Apr 26, 2021 16.60 17.00 16.36 16.75 30,302 +0.13(+0.78%)
Apr 23, 2021 16.57 16.96 16.50 16.62 35,100 -0.13(-0.78%)
Apr 22, 2021 16.81 16.98 16.60 16.75 37,577 -0.14(-0.83%)
Apr 21, 2021 16.77 17.18 16.70 16.89 27,552 +0.12(+0.72%)
Apr 20, 2021 16.80 17.64 16.76 16.77 18,927 +0.00(+0.00%)
Apr 19, 2021 17.49 17.49 16.75 16.77 35,275 -0.61(-3.51%)
Apr 16, 2021 17.21 17.68 16.85 17.38 11,800 +0.35(+2.06%)
Apr 15, 2021 17.22 17.40 16.67 17.03 70,670 -0.28(-1.62%)
Apr 14, 2021 18.05 18.15 17.31 17.31 28,373 -0.69(-3.83%)
Apr 13, 2021 17.75 18.00 17.37 18.00 33,676 +0.28(+1.58%)
Apr 12, 2021 18.00 18.49 17.29 17.72 42,292 -0.25(-1.39%)
Apr 09, 2021 18.48 18.83 17.63 17.97 51,300 -0.50(-2.71%)
Apr 08, 2021 19.37 19.37 18.37 18.47 62,715 -0.90(-4.65%)
Apr 07, 2021 19.80 20.12 19.25 19.37 44,662 -0.43(-2.17%)
Apr 06, 2021 20.10 20.74 19.68 19.80 26,200 -0.22(-1.12%)
Apr 05, 2021 20.53 20.88 19.60 20.02 60,139 -0.20(-0.99%)
Apr 01, 2021 22.51 22.78 18.50 20.23 111,700 -2.58(-11.33%)
Mar 31, 2021 22.55 23.40 22.55 22.81 25,115 -0.01(-0.04%)
Mar 30, 2021 22.92 24.50 22.75 22.82 9,072 -0.08(-0.35%)
Mar 29, 2021 23.76 23.76 22.89 22.90 14,032 -0.46(-1.97%)
Mar 26, 2021 23.57 23.86 23.25 23.36 6,300 -0.29(-1.23%)
Mar 25, 2021 23.35 24.35 22.50 23.65 29,064 +0.36(+1.55%)
Mar 24, 2021 24.10 25.37 23.00 23.29 19,653 -0.29(-1.23%)
Mar 23, 2021 24.11 24.80 23.58 23.58 11,353 -0.47(-1.95%)
Mar 22, 2021 26.00 26.00 23.86 24.05 20,596 -2.07(-7.92%)
Mar 19, 2021 24.49 26.12 24.49 26.12 77,600 +1.23(+4.94%)
Mar 18, 2021 24.88 25.75 24.07 24.89 25,187 +0.01(+0.04%)
Mar 17, 2021 25.48 25.99 24.66 24.88 21,309 -0.29(-1.15%)
Mar 16, 2021 22.84 26.48 22.01 25.17 65,237 +1.77(+7.56%)
Mar 15, 2021 23.13 23.70 22.64 23.40 18,638 +0.11(+0.47%)
Mar 12, 2021 23.36 23.68 22.96 23.29 4,700 -0.05(-0.21%)
Mar 11, 2021 23.13 23.34 22.86 23.34 17,106 +0.21(+0.91%)
Mar 10, 2021 22.86 23.38 22.75 23.13 9,499 +0.24(+1.05%)
Mar 09, 2021 23.19 23.22 22.79 22.89 12,477 -0.30(-1.29%)
Mar 08, 2021 22.45 23.48 22.45 23.19 8,634 +0.97(+4.37%)
Mar 05, 2021 21.70 22.75 21.00 22.22 24,000 +0.44(+2.02%)
Mar 04, 2021 22.25 22.64 21.77 21.78 25,917 -0.54(-2.42%)
Mar 03, 2021 22.44 22.50 21.66 22.32 29,424 +0.10(+0.45%)
Mar 02, 2021 22.05 22.50 20.30 22.22 29,514 +0.17(+0.77%)
Mar 01, 2021 22.48 22.48 21.75 22.05 36,576 -0.15(-0.68%)
Feb 26, 2021 23.11 23.22 22.01 22.20 39,200 -0.90(-3.90%)
Feb 25, 2021 23.36 23.41 23.10 23.10 10,967 -0.27(-1.16%)
Feb 24, 2021 23.30 23.76 23.30 23.37 17,313 +0.11(+0.47%)
Feb 23, 2021 23.50 23.50 23.10 23.26 10,163 -0.24(-1.02%)
Feb 22, 2021 23.50 23.68 23.39 23.50 9,437 -0.09(-0.38%)
Feb 19, 2021 23.44 23.70 23.35 23.59 7,900 +0.27(+1.16%)
Feb 18, 2021 23.68 23.95 23.15 23.32 13,951 -0.28(-1.19%)
Feb 17, 2021 23.66 23.86 23.50 23.60 10,790 +0.10(+0.43%)
Feb 16, 2021 23.74 23.83 23.43 23.50 12,843 -0.10(-0.42%)
Feb 12, 2021 23.63 23.63 23.20 23.60 8,700 +0.16(+0.68%)
Feb 11, 2021 23.42 23.78 23.35 23.44 12,733 +0.16(+0.69%)
Feb 10, 2021 23.70 23.79 23.28 23.28 21,232 -0.25(-1.06%)
Feb 09, 2021 23.65 23.90 23.46 23.53 25,545 -0.38(-1.59%)
Feb 08, 2021 23.22 24.00 23.22 23.91 25,534 +0.41(+1.74%)
Feb 05, 2021 24.00 24.10 23.43 23.50 18,100 -0.32(-1.34%)
Feb 04, 2021 23.95 23.95 23.58 23.82 11,152 -0.18(-0.75%)
Feb 03, 2021 23.87 24.00 23.48 24.00 11,967 +0.04(+0.17%)
Feb 02, 2021 24.17 24.30 23.52 23.96 11,745 +0.14(+0.59%)
Feb 01, 2021 23.80 24.28 23.44 23.82 13,069 +0.14(+0.59%)
Jan 29, 2021 23.17 23.77 23.07 23.68 17,200 +0.48(+2.07%)
Jan 28, 2021 23.60 23.60 23.05 23.20 21,067 -0.15(-0.64%)
Jan 27, 2021 23.56 23.78 23.26 23.35 23,973 -0.55(-2.30%)
Jan 26, 2021 24.00 24.00 23.60 23.90 14,268 -0.10(-0.42%)
Jan 25, 2021 24.01 24.15 23.86 24.00 15,618 -0.09(-0.37%)
Jan 22, 2021 24.05 24.23 24.00 24.09 16,400 +0.03(+0.12%)
Jan 21, 2021 24.30 24.30 24.06 24.06 9,064 -0.15(-0.62%)
Jan 20, 2021 24.45 24.45 24.01 24.21 18,307 -0.03(-0.12%)
Jan 19, 2021 24.15 24.50 24.00 24.24 16,846 +0.09(+0.37%)
Jan 15, 2021 24.49 24.70 23.91 24.15 26,200 -0.58(-2.35%)
Jan 14, 2021 24.70 24.95 24.65 24.73 15,285 +0.08(+0.32%)
Jan 13, 2021 24.76 24.79 24.46 24.65 18,555 -0.05(-0.20%)
Jan 12, 2021 24.56 24.91 24.51 24.70 9,627 +0.02(+0.08%)
Jan 11, 2021 25.00 25.19 24.51 24.68 14,122 -0.35(-1.40%)
Jan 08, 2021 25.27 25.30 24.27 25.03 9,300 -0.17(-0.67%)
Jan 07, 2021 25.17 25.70 25.14 25.20 21,771 +0.37(+1.49%)
Jan 06, 2021 24.38 25.74 24.38 24.83 50,619 +0.71(+2.94%)
Jan 05, 2021 24.48 25.13 24.12 24.12 15,754 -0.41(-1.67%)
Jan 04, 2021 24.76 24.78 24.50 24.53 12,265 -0.07(-0.28%)
Dec 31, 2020 24.60 24.60 24.60 4,229 -0.41(-1.64%)
Dec 30, 2020 24.67 25.09 24.67 25.01 4,229 +0.23(+0.93%)
Dec 29, 2020 24.85 24.85 24.30 24.78 7,206 +0.20(+0.81%)
Dec 28, 2020 24.26 25.19 24.26 24.58 15,314 +0.36(+1.49%)
Dec 24, 2020 24.78 25.00 24.22 24.22 3,900 -0.63(-2.54%)
Dec 23, 2020 24.50 25.25 24.50 24.85 11,454 +0.35(+1.43%)
Dec 22, 2020 25.27 25.70 24.41 24.50 10,548 -1.09(-4.26%)
Dec 21, 2020 25.35 25.88 25.00 25.59 7,955 -0.17(-0.66%)
Dec 18, 2020 24.22 26.50 23.80 25.76 69,500 +1.78(+7.42%)
Dec 17, 2020 23.81 24.05 23.63 23.98 9,188 +0.37(+1.57%)
Dec 16, 2020 24.20 24.43 23.61 23.61 9,262 -0.36(-1.50%)
Dec 15, 2020 24.04 24.55 23.97 23.97 9,168 +0.11(+0.46%)
Dec 14, 2020 24.90 25.50 23.86 23.86 16,338 -0.99(-3.98%)
Dec 11, 2020 24.59 25.00 24.29 24.85 5,700 +0.27(+1.10%)
Dec 10, 2020 24.91 24.92 24.26 24.58 8,279 -0.22(-0.89%)
Dec 09, 2020 25.06 25.18 24.62 24.80 8,236 -0.07(-0.28%)
Dec 08, 2020 24.52 25.00 24.46 24.87 10,352 +0.44(+1.80%)
Dec 07, 2020 24.11 24.43 24.07 24.43 14,637 +0.55(+2.30%)
Dec 04, 2020 23.65 24.40 23.41 23.88 13,500 +0.27(+1.14%)
Dec 03, 2020 24.07 24.76 23.61 23.61 16,148 -0.30(-1.25%)
Dec 02, 2020 24.50 25.06 23.76 23.91 29,488 -0.59(-2.41%)
Dec 01, 2020 25.00 25.33 24.36 24.50 10,374 -0.41(-1.65%)
Nov 30, 2020 24.65 25.98 24.63 24.91 8,086 +0.34(+1.38%)
Nov 27, 2020 24.88 24.96 24.26 24.57 5,900 -0.18(-0.73%)
Nov 25, 2020 25.26 25.26 24.70 24.75 8,700 -0.70(-2.75%)
Nov 24, 2020 24.88 25.76 24.88 25.45 15,561 +0.88(+3.58%)
Nov 23, 2020 24.50 25.00 24.49 24.57 9,815 +0.21(+0.86%)
Nov 20, 2020 24.70 24.87 24.23 24.36 19,000 -0.62(-2.48%)
Nov 19, 2020 26.00 26.22 24.67 24.98 9,082 -0.78(-3.03%)
Nov 18, 2020 26.50 26.50 25.76 25.76 12,454 -0.36(-1.38%)
Nov 17, 2020 25.82 26.73 25.45 26.12 8,985 +0.14(+0.54%)
Nov 16, 2020 25.85 26.50 25.50 25.98 11,520 +0.94(+3.75%)
Nov 13, 2020 26.41 26.41 23.80 25.04 18,100 -0.84(-3.25%)
Nov 12, 2020 28.00 28.01 25.88 25.88 7,450 -1.92(-6.91%)
Nov 11, 2020 28.70 28.70 27.80 27.80 7,563 -0.50(-1.77%)
Nov 10, 2020 28.06 28.49 27.70 28.30 10,045 +0.80(+2.91%)
Nov 09, 2020 27.36 28.99 26.50 27.50 16,669 +1.55(+5.97%)
Nov 06, 2020 26.52 26.52 25.69 25.95 4,700 -0.51(-1.93%)
Nov 05, 2020 26.10 26.55 26.10 26.46 3,865 +0.46(+1.77%)
Nov 04, 2020 26.13 26.48 26.00 26.00 1,313 -0.49(-1.85%)
Nov 03, 2020 25.61 26.60 25.47 26.49 10,683 +1.09(+4.29%)
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.