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 31, 2015 12.97 13.01 12.85 12.95 4,062 -0.20(-1.52%)
Aug 28, 2015 13.16 13.25 12.88 13.15 8,523 +0.08(+0.61%)
Aug 27, 2015 13.16 13.16 12.96 13.07 4,142 -0.19(-1.43%)
Aug 26, 2015 13.25 13.32 12.97 13.26 37,795 +0.16(+1.22%)
Aug 25, 2015 12.95 13.11 12.73 13.10 15,472 +0.35(+2.75%)
Aug 24, 2015 13.00 13.01 12.75 12.75 13,401 -0.35(-2.67%)
Aug 21, 2015 13.05 13.32 13.05 13.10 9,659 -0.08(-0.61%)
Aug 20, 2015 13.01 13.23 13.01 13.18 14,458 -0.28(-2.08%)
Aug 19, 2015 13.43 13.46 13.43 13.46 2,297 -0.02(-0.15%)
Aug 18, 2015 13.60 13.60 13.35 13.48 5,343 -0.11(-0.81%)
Aug 17, 2015 13.61 13.63 13.50 13.59 57,955 +0.04(+0.30%)
Aug 14, 2015 13.33 13.64 13.25 13.55 8,895 +0.15(+1.12%)
Aug 13, 2015 13.00 13.40 13.00 13.40 4,961 +0.45(+3.47%)
Aug 12, 2015 12.95 12.96 12.95 12.95 3,140 -0.07(-0.54%)
Aug 11, 2015 12.95 13.02 12.80 13.02 15,012 +0.01(+0.08%)
Aug 10, 2015 12.95 13.01 12.95 13.01 8,089 +0.10(+0.77%)
Aug 07, 2015 12.94 13.00 12.91 12.91 6,411 -0.07(-0.54%)
Aug 06, 2015 13.08 13.08 12.90 12.98 3,365 -0.10(-0.76%)
Aug 05, 2015 13.01 13.10 13.00 13.08 6,085 +0.10(+0.78%)
Aug 04, 2015 12.95 12.98 12.95 12.98 2,048 +0.02(+0.14%)
Aug 03, 2015 13.00 13.00 12.90 12.96 6,352 -0.09(-0.69%)
Jul 31, 2015 12.84 13.15 12.84 13.05 5,561 +0.04(+0.31%)
Jul 30, 2015 13.00 13.05 13.00 13.01 1,591 +0.10(+0.77%)
Jul 29, 2015 13.00 13.01 12.91 12.91 5,863 -0.13(-1.00%)
Jul 28, 2015 13.25 13.25 13.00 13.04 6,561 -0.26(-1.95%)
Jul 27, 2015 12.77 13.50 12.77 13.30 18,742 -0.24(-1.77%)
Jul 24, 2015 13.50 13.54 13.41 13.54 9,917 +0.14(+1.07%)
Jul 23, 2015 13.50 13.52 13.26 13.40 10,013 -0.10(-0.76%)
Jul 22, 2015 13.09 13.50 12.76 13.50 27,251 +0.40(+3.09%)
Jul 21, 2015 12.93 13.16 12.91 13.10 4,214 +0.07(+0.50%)
Jul 20, 2015 13.07 13.11 12.78 13.03 9,340 -0.13(-0.99%)
Jul 17, 2015 13.25 13.25 13.03 13.16 3,875 -0.05(-0.38%)
Jul 16, 2015 13.20 13.25 13.12 13.21 13,501 +0.11(+0.84%)
Jul 15, 2015 13.25 13.25 13.03 13.10 19,458 +0.10(+0.77%)
Jul 14, 2015 12.47 13.22 12.47 13.00 55,308 +0.56(+4.50%)
Jul 13, 2015 12.25 12.44 12.18 12.44 10,812 +0.26(+2.13%)
Jul 10, 2015 12.20 12.27 12.18 12.18 1,404 +0.03(+0.25%)
Jul 09, 2015 12.00 12.21 11.95 12.15 5,079 +0.12(+1.00%)
Jul 08, 2015 11.95 12.06 11.87 12.03 17,506 +0.17(+1.43%)
Jul 07, 2015 11.91 12.04 11.62 11.86 10,775 -0.19(-1.58%)
Jul 06, 2015 12.36 12.45 11.71 12.05 9,118 -0.31(-2.51%)
Jul 02, 2015 12.26 12.36 12.36 12.36 7,000 +0.08(+0.65%)
Jul 01, 2015 12.33 12.54 12.21 12.28 38,773 -0.10(-0.81%)
Jun 30, 2015 12.30 12.52 12.30 12.38 9,891 +0.08(+0.65%)
Jun 29, 2015 12.41 12.44 12.30 12.30 21,721 -0.08(-0.65%)
Jun 26, 2015 12.26 12.45 12.25 12.38 8,239 +0.09(+0.73%)
Jun 25, 2015 12.30 12.53 12.02 12.29 8,246 -0.03(-0.24%)
Jun 24, 2015 12.33 12.48 12.30 12.32 5,347 -0.13(-1.04%)
Jun 23, 2015 12.53 12.55 12.45 12.45 1,879 -0.06(-0.48%)
Jun 22, 2015 12.42 12.55 12.40 12.51 2,361 -0.02(-0.16%)
Jun 19, 2015 12.22 12.61 12.22 12.53 40,130 +0.14(+1.13%)
Jun 18, 2015 12.21 12.41 12.21 12.39 6,305 +0.16(+1.31%)
Jun 17, 2015 12.30 12.36 12.23 12.23 15,157 -0.03(-0.24%)
Jun 16, 2015 12.35 12.50 12.26 12.26 12,559 -0.18(-1.45%)
Jun 15, 2015 12.46 12.63 12.26 12.44 14,359 +0.15(+1.22%)
Jun 12, 2015 12.49 12.74 12.01 12.29 36,471 -0.28(-2.23%)
Jun 11, 2015 12.65 12.84 12.57 12.57 9,892 -0.08(-0.63%)
Jun 10, 2015 12.95 12.95 12.50 12.65 13,137 -0.21(-1.61%)
Jun 09, 2015 12.65 12.99 12.65 12.86 54,073 +0.23(+1.80%)
Jun 08, 2015 12.31 12.74 12.19 12.63 31,936 +0.35(+2.85%)
Jun 05, 2015 11.94 12.44 11.94 12.28 112,774 +0.27(+2.27%)
Jun 04, 2015 11.49 12.43 11.49 12.01 56,544 +0.52(+4.50%)
Jun 03, 2015 11.34 11.49 11.31 11.49 30,846 +0.24(+2.13%)
Jun 02, 2015 11.30 11.30 11.16 11.25 14,311 +0.00(+0.00%)
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.