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 (%)
Nov 30, 2016 17.80 17.80 17.60 17.80 14,383 -0.05(-0.28%)
Nov 29, 2016 17.85 17.87 17.75 17.85 3,498 +0.05(+0.28%)
Nov 28, 2016 18.00 18.00 17.75 17.80 5,860 -0.15(-0.84%)
Nov 25, 2016 17.95 17.95 17.95 17.95 330 +0.15(+0.84%)
Nov 23, 2016 17.80 17.80 17.80 0 +0.05(+0.28%)
Nov 22, 2016 17.50 17.80 17.50 17.75 4,603 +0.15(+0.85%)
Nov 21, 2016 17.60 17.85 17.55 17.60 16,080 +0.00(+0.00%)
Nov 18, 2016 17.60 17.60 17.50 17.60 1,692 -0.10(-0.56%)
Nov 17, 2016 17.33 17.80 17.33 17.70 5,121 +0.05(+0.28%)
Nov 16, 2016 17.75 17.78 17.65 17.65 2,498 -0.05(-0.25%)
Nov 15, 2016 17.55 17.77 17.55 17.70 4,586 -0.15(-0.87%)
Nov 14, 2016 18.05 18.10 17.75 17.85 20,290 -0.10(-0.56%)
Nov 11, 2016 18.05 18.20 17.95 17.95 23,952 -0.05(-0.28%)
Nov 10, 2016 18.00 18.02 17.92 18.00 2,675 +0.25(+1.39%)
Nov 09, 2016 18.00 18.35 17.75 17.75 75,019 +0.20(+1.15%)
Nov 08, 2016 17.50 17.55 17.50 17.55 2,819 +0.05(+0.29%)
Nov 07, 2016 17.50 17.54 17.50 17.50 1,188 -0.05(-0.28%)
Nov 04, 2016 17.70 17.70 17.55 17.55 917 -0.05(-0.28%)
Nov 03, 2016 17.60 17.68 17.60 17.60 1,273 -0.13(-0.74%)
Nov 02, 2016 17.73 17.73 17.73 17.73 247 +0.08(+0.46%)
Nov 01, 2016 17.65 17.65 17.60 17.65 1,828 +0.05(+0.28%)
Oct 31, 2016 17.60 17.60 17.55 17.60 1,382 -0.00(-0.00%)
Oct 28, 2016 17.45 17.65 17.45 17.60 1,693 +0.10(+0.57%)
Oct 27, 2016 17.35 17.50 17.35 17.50 4,002 +0.15(+0.86%)
Oct 26, 2016 17.45 17.65 17.30 17.35 10,556 -0.10(-0.57%)
Oct 25, 2016 17.45 17.45 17.40 17.45 7,780 +0.00(+0.00%)
Oct 24, 2016 17.40 17.50 17.40 17.45 4,091 +0.10(+0.55%)
Oct 21, 2016 17.40 17.50 17.35 17.35 2,656 -0.05(-0.26%)
Oct 20, 2016 17.45 17.45 17.30 17.40 19,188 -0.10(-0.57%)
Oct 19, 2016 17.35 17.50 17.35 17.50 1,357 +0.00(+0.00%)
Oct 18, 2016 17.20 17.50 17.10 17.50 5,988 +0.10(+0.57%)
Oct 17, 2016 17.40 17.50 17.15 17.40 14,706 -0.01(-0.06%)
Oct 14, 2016 17.53 17.71 17.41 17.41 7,297 -0.10(-0.57%)
Oct 13, 2016 17.51 17.60 17.50 17.51 2,019 +0.00(+0.00%)
Oct 12, 2016 17.50 17.70 17.50 17.51 5,916 +0.01(+0.06%)
Oct 11, 2016 17.30 17.55 17.30 17.50 6,972 -0.03(-0.17%)
Oct 10, 2016 17.50 17.58 17.39 17.53 20,157 -0.17(-0.96%)
Oct 07, 2016 17.71 17.80 17.65 17.70 4,557 -0.06(-0.34%)
Oct 06, 2016 17.99 17.99 17.76 17.76 2,600 -0.19(-1.06%)
Oct 05, 2016 18.03 18.09 17.95 17.95 41,601 -0.24(-1.32%)
Oct 04, 2016 17.69 18.19 17.42 18.19 17,000 +0.39(+2.19%)
Oct 03, 2016 18.08 18.08 17.35 17.80 44,459 -0.42(-2.31%)
Sep 30, 2016 18.13 18.22 18.01 18.22 5,141 -0.03(-0.16%)
Sep 29, 2016 18.25 18.25 18.25 18.25 137 +0.00(+0.00%)
Sep 28, 2016 18.25 18.28 18.24 18.25 56,620 +0.00(+0.00%)
Sep 27, 2016 18.12 18.43 18.10 18.25 6,328 +0.09(+0.47%)
Sep 26, 2016 18.00 18.25 18.00 18.16 4,448 +0.25(+1.42%)
Sep 23, 2016 18.04 18.04 17.90 17.91 13,591 -0.16(-0.90%)
Sep 22, 2016 18.07 18.07 17.99 18.07 7,540 +0.10(+0.57%)
Sep 21, 2016 18.09 18.09 17.78 17.97 11,922 -0.13(-0.72%)
Sep 20, 2016 18.20 18.20 18.10 18.10 18,821 -0.03(-0.17%)
Sep 19, 2016 18.06 18.21 18.05 18.13 13,154 +0.03(+0.17%)
Sep 16, 2016 18.10 18.24 18.00 18.10 7,147 +0.00(+0.00%)
Sep 15, 2016 18.13 18.20 18.10 18.10 8,889 -0.06(-0.33%)
Sep 14, 2016 18.30 18.30 17.97 18.16 8,225 -0.19(-1.04%)
Sep 13, 2016 18.22 18.40 18.22 18.35 2,220 +0.10(+0.55%)
Sep 12, 2016 18.32 18.32 18.25 18.25 6,906 -0.20(-1.06%)
Sep 09, 2016 18.38 18.45 18.36 18.45 6,080 +0.02(+0.12%)
Sep 08, 2016 18.25 18.45 18.25 18.42 844 -0.15(-0.79%)
Sep 07, 2016 18.28 18.57 18.25 18.57 2,625 +0.11(+0.60%)
Sep 06, 2016 18.45 18.47 18.35 18.46 37,423 +0.01(+0.05%)
Sep 02, 2016 18.47 18.45 18.45 18.45 4,500 +0.04(+0.22%)
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.