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 (%)
May 31, 2019 31.13 31.50 30.85 31.11 9,000 -0.48(-1.52%)
May 30, 2019 31.96 32.00 31.19 31.59 8,739 -0.04(-0.13%)
May 29, 2019 31.65 32.25 30.85 31.63 7,647 +0.13(+0.41%)
May 28, 2019 31.79 31.99 31.16 31.50 11,894 -0.29(-0.91%)
May 24, 2019 31.10 31.90 31.06 31.79 8,000 +0.63(+2.02%)
May 23, 2019 30.76 31.88 30.63 31.16 13,520 +0.14(+0.45%)
May 22, 2019 31.77 32.22 30.91 31.02 4,192 -0.82(-2.58%)
May 21, 2019 32.21 32.26 31.60 31.84 5,193 +0.02(+0.06%)
May 20, 2019 31.38 32.20 31.38 31.82 3,942 -0.22(-0.69%)
May 17, 2019 32.26 32.38 31.65 32.04 9,800 -0.01(-0.03%)
May 16, 2019 31.16 32.38 31.16 32.05 6,143 +0.18(+0.56%)
May 15, 2019 31.59 32.50 31.59 31.87 9,327 -0.13(-0.41%)
May 14, 2019 31.55 32.25 31.36 32.00 14,286 +0.49(+1.56%)
May 13, 2019 31.54 31.98 31.14 31.51 13,037 +0.24(+0.75%)
May 10, 2019 30.75 31.27 30.16 31.27 21,800 +0.38(+1.21%)
May 09, 2019 30.80 31.39 30.80 30.90 4,991 -0.02(-0.06%)
May 08, 2019 31.09 31.34 30.80 30.92 2,620 -0.17(-0.55%)
May 07, 2019 31.61 31.65 30.82 31.09 7,218 -0.43(-1.36%)
May 06, 2019 31.66 31.80 31.36 31.52 5,092 -0.36(-1.13%)
May 03, 2019 31.73 31.98 31.47 31.88 4,500 +0.08(+0.25%)
May 02, 2019 31.78 31.80 31.30 31.80 1,603 +0.52(+1.66%)
May 01, 2019 31.46 31.50 31.28 31.28 6,683 -0.52(-1.64%)
Apr 30, 2019 31.75 31.80 31.20 31.80 6,940 +0.20(+0.63%)
Apr 29, 2019 30.75 31.60 30.75 31.60 8,658 +0.48(+1.54%)
Apr 26, 2019 30.31 31.95 30.31 31.12 3,500 +0.19(+0.61%)
Apr 25, 2019 30.57 30.98 30.56 30.93 1,724 +0.46(+1.51%)
Apr 24, 2019 30.50 30.98 30.30 30.47 2,993 -0.17(-0.55%)
Apr 23, 2019 30.64 30.98 30.30 30.64 3,625 -0.14(-0.45%)
Apr 22, 2019 30.50 30.97 30.50 30.78 2,331 +0.10(+0.33%)
Apr 18, 2019 30.78 30.99 30.64 30.68 1,300 +0.04(+0.13%)
Apr 17, 2019 30.30 30.99 30.30 30.64 5,824 +0.05(+0.16%)
Apr 16, 2019 31.31 31.75 30.41 30.59 19,006 -0.65(-2.08%)
Apr 15, 2019 31.24 31.98 31.24 31.24 3,971 -0.10(-0.32%)
Apr 12, 2019 31.73 31.98 31.02 31.34 20,600 -0.35(-1.10%)
Apr 11, 2019 31.05 31.70 31.05 31.69 1,837 +0.30(+0.96%)
Apr 10, 2019 31.52 31.72 31.25 31.39 4,470 -0.34(-1.07%)
Apr 09, 2019 31.64 31.73 31.12 31.73 1,745 +0.08(+0.25%)
Apr 08, 2019 31.07 31.74 31.07 31.65 4,032 +0.25(+0.80%)
Apr 05, 2019 31.11 31.98 30.75 31.40 700 +0.25(+0.80%)
Apr 04, 2019 31.14 31.15 30.20 31.15 1,470 +0.02(+0.06%)
Apr 03, 2019 31.04 31.13 30.49 31.13 14,031 +0.13(+0.42%)
Apr 02, 2019 31.13 31.13 30.18 31.00 14,697 -0.13(-0.42%)
Apr 01, 2019 30.29 31.13 30.00 31.13 14,723 +0.84(+2.77%)
Mar 29, 2019 30.55 30.55 29.77 30.29 18,900 -0.22(-0.72%)
Mar 28, 2019 31.35 31.35 30.11 30.51 5,010 -1.12(-3.54%)
Mar 27, 2019 31.33 31.63 31.19 31.63 4,417 +0.16(+0.51%)
Mar 26, 2019 32.28 32.28 31.34 31.47 12,824 -0.20(-0.63%)
Mar 25, 2019 31.16 32.35 31.16 31.67 1,398 -0.43(-1.34%)
Mar 22, 2019 31.76 32.45 31.32 32.10 7,600 +0.28(+0.88%)
Mar 21, 2019 32.17 32.74 31.76 31.82 9,856 -1.16(-3.52%)
Mar 20, 2019 32.94 33.00 32.11 32.98 3,776 -0.20(-0.60%)
Mar 19, 2019 32.65 33.18 32.51 33.18 23,266 +0.57(+1.75%)
Mar 18, 2019 32.97 33.33 31.65 32.61 34,270 -0.09(-0.28%)
Mar 15, 2019 33.15 33.40 32.70 32.70 117,200 -0.60(-1.80%)
Mar 14, 2019 33.33 33.50 33.12 33.30 43,155 -0.09(-0.27%)
Mar 13, 2019 33.31 33.88 33.26 33.39 44,110 -0.05(-0.15%)
Mar 12, 2019 31.95 33.44 28.06 33.44 48,757 +1.97(+6.26%)
Mar 11, 2019 29.99 31.47 29.47 31.47 48,545 +1.72(+5.78%)
Mar 08, 2019 29.00 29.75 29.00 29.75 10,900 +0.75(+2.59%)
Mar 07, 2019 28.17 29.15 28.17 29.00 3,347 +0.17(+0.59%)
Mar 06, 2019 28.97 29.14 28.80 28.83 6,332 -0.15(-0.52%)
Mar 05, 2019 28.29 28.98 28.29 28.98 11,837 +0.28(+0.98%)
Mar 04, 2019 28.62 28.70 28.37 28.70 16,761 +0.05(+0.17%)
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.