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, 2018 27.00 27.50 26.90 27.50 58,907 -0.30(-1.08%)
May 30, 2018 27.80 28.07 27.65 27.80 8,008 -0.05(-0.18%)
May 29, 2018 27.85 27.90 27.76 27.85 4,110 +0.00(+0.00%)
May 25, 2018 27.85 27.85 27.85 0 +0.05(+0.18%)
May 24, 2018 27.70 27.88 27.70 27.80 5,486 +0.10(+0.36%)
May 23, 2018 27.70 27.70 27.35 27.70 5,781 +0.10(+0.36%)
May 22, 2018 26.75 27.80 26.25 27.60 6,430 +0.30(+1.10%)
May 21, 2018 27.14 27.90 27.00 27.30 1,485 -0.70(-2.50%)
May 18, 2018 28.00 28.00 27.75 28.00 1,333 +0.45(+1.63%)
May 17, 2018 27.55 28.40 27.55 27.55 2,029 -0.45(-1.61%)
May 16, 2018 28.10 28.15 27.55 28.00 3,576 -0.10(-0.36%)
May 15, 2018 28.31 28.45 28.00 28.10 2,912 -0.15(-0.53%)
May 14, 2018 28.45 28.45 28.25 28.25 17,866 -0.15(-0.52%)
May 11, 2018 28.08 28.55 27.80 28.40 19,069 -0.20(-0.71%)
May 10, 2018 28.15 29.40 28.15 28.60 9,151 +0.50(+1.78%)
May 09, 2018 28.15 28.15 27.66 28.10 7,468 +0.10(+0.36%)
May 08, 2018 27.70 28.10 27.70 28.00 9,816 +0.15(+0.54%)
May 07, 2018 27.70 27.85 27.34 27.85 4,787 +0.00(+0.00%)
May 04, 2018 27.95 27.95 27.80 27.85 1,434 -0.15(-0.54%)
May 03, 2018 28.00 28.12 28.00 28.00 2,401 -0.10(-0.36%)
May 02, 2018 28.15 28.15 27.50 28.10 8,030 -0.05(-0.18%)
May 01, 2018 27.70 28.15 27.25 28.15 10,956 +0.25(+0.90%)
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%)
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.