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 (%)
Apr 30, 2018 27.81 27.90 27.81 27.90 964 -0.10(-0.36%)
Apr 27, 2018 27.70 28.00 27.70 28.00 4,282 +0.30(+1.08%)
Apr 26, 2018 27.95 27.95 27.70 27.70 2,621 -0.33(-1.18%)
Apr 25, 2018 28.00 28.14 27.85 28.03 15,228 +0.13(+0.47%)
Apr 24, 2018 27.90 28.05 27.73 27.90 10,779 -0.05(-0.18%)
Apr 23, 2018 27.75 27.95 27.05 27.95 3,884 +0.25(+0.90%)
Apr 20, 2018 27.40 27.80 27.40 27.70 3,685 +0.10(+0.36%)
Apr 19, 2018 27.55 27.80 27.55 27.60 1,712 +0.15(+0.55%)
Apr 18, 2018 27.25 27.57 27.25 27.45 7,919 -0.20(-0.72%)
Apr 17, 2018 27.75 27.85 27.65 27.65 2,343 +0.45(+1.65%)
Apr 16, 2018 27.60 27.80 27.20 27.20 3,982 -0.70(-2.51%)
Apr 13, 2018 27.80 27.90 27.30 27.90 2,280 +0.40(+1.45%)
Apr 12, 2018 27.80 27.80 27.50 27.50 4,458 -0.05(-0.18%)
Apr 11, 2018 27.75 27.80 27.47 27.55 34,655 -0.15(-0.54%)
Apr 10, 2018 27.05 27.70 27.05 27.70 2,884 +0.15(+0.54%)
Apr 09, 2018 27.55 27.55 27.00 27.55 4,935 +0.20(+0.73%)
Apr 06, 2018 27.15 27.40 27.10 27.35 12,010 +0.10(+0.37%)
Apr 05, 2018 25.45 27.59 25.45 27.25 4,604 +0.05(+0.18%)
Apr 04, 2018 26.20 27.55 25.50 27.20 26,549 +0.95(+3.62%)
Apr 03, 2018 26.40 26.96 26.20 26.25 29,379 -0.55(-2.05%)
Apr 02, 2018 27.05 27.20 26.65 26.80 12,333 -0.40(-1.47%)
Mar 29, 2018 27.20 27.20 27.20 0 +0.10(+0.37%)
Mar 28, 2018 26.20 27.45 26.20 27.10 6,298 +0.00(+0.00%)
Mar 27, 2018 27.20 27.40 26.46 27.10 13,726 -0.75(-2.69%)
Mar 26, 2018 27.30 27.85 26.90 27.85 4,834 +0.55(+2.01%)
Mar 23, 2018 27.54 28.10 27.20 27.30 12,188 +0.50(+1.87%)
Mar 22, 2018 27.25 27.60 26.80 26.80 23,629 -1.00(-3.60%)
Mar 21, 2018 27.00 28.20 27.00 27.80 10,283 +0.80(+2.96%)
Mar 20, 2018 27.00 27.05 26.40 27.00 5,459 -0.15(-0.55%)
Mar 19, 2018 27.30 27.30 26.70 27.15 61,835 -1.00(-3.55%)
Mar 16, 2018 27.60 28.20 27.55 28.15 4,964 +0.50(+1.81%)
Mar 15, 2018 27.45 27.95 27.45 27.65 4,272 +0.15(+0.55%)
Mar 14, 2018 27.35 27.79 27.25 27.50 3,318 -0.56(-1.99%)
Mar 13, 2018 28.20 28.20 27.45 28.06 6,013 +0.01(+0.03%)
Mar 12, 2018 28.15 28.20 28.05 28.05 1,395 +0.10(+0.36%)
Mar 09, 2018 28.15 28.20 27.79 27.95 4,222 -0.10(-0.36%)
Mar 08, 2018 27.63 28.05 27.55 28.05 3,935 +0.85(+3.13%)
Mar 07, 2018 27.65 27.65 27.05 27.20 26,226 -0.30(-1.09%)
Mar 06, 2018 27.33 27.50 27.25 27.50 3,658 +0.15(+0.55%)
Mar 05, 2018 27.25 27.55 27.15 27.35 7,305 +0.08(+0.29%)
Mar 02, 2018 27.25 27.45 27.20 27.27 5,614 +0.39(+1.47%)
Mar 01, 2018 27.10 27.75 26.80 26.88 3,644 -0.23(-0.83%)
Feb 28, 2018 27.05 27.10 26.90 27.10 5,556 +0.00(+0.00%)
Feb 27, 2018 27.10 27.18 27.05 27.10 13,657 -0.05(-0.18%)
Feb 26, 2018 27.25 27.35 27.00 27.15 12,126 -0.35(-1.27%)
Feb 23, 2018 27.50 27.52 27.40 27.50 6,061 +0.00(+0.00%)
Feb 22, 2018 27.55 27.55 27.50 27.50 6,142 -0.03(-0.11%)
Feb 21, 2018 27.75 27.75 27.50 27.53 11,055 -0.28(-1.01%)
Feb 20, 2018 27.75 27.95 27.50 27.81 2,181 +0.01(+0.05%)
Feb 16, 2018 27.80 27.80 27.80 0 +0.35(+1.26%)
Feb 15, 2018 27.75 27.75 27.30 27.45 7,178 -0.30(-1.09%)
Feb 14, 2018 27.95 27.95 27.75 27.75 3,071 -0.65(-2.28%)
Feb 13, 2018 28.20 28.40 27.85 28.40 2,680 +0.30(+1.07%)
Feb 12, 2018 27.85 28.20 27.85 28.10 3,815 +0.15(+0.54%)
Feb 09, 2018 27.80 27.95 27.40 27.95 11,958 +0.05(+0.17%)
Feb 08, 2018 27.51 28.07 27.51 27.90 6,344 +0.15(+0.54%)
Feb 07, 2018 28.36 27.75 27.75 3,588 -0.25(-0.89%)
Feb 06, 2018 28.00 28.15 27.75 28.00 9,789 +0.20(+0.72%)
Feb 05, 2018 28.35 28.50 27.80 27.80 5,457 -0.65(-2.28%)
Feb 02, 2018 28.55 28.60 28.45 28.45 6,641 -0.10(-0.35%)
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.