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 (%)
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%)
Sep 01, 2016 18.30 18.41 18.29 18.41 14,358 +0.09(+0.49%)
Aug 31, 2016 18.50 18.50 18.32 18.32 3,245 -0.22(-1.16%)
Aug 30, 2016 18.40 18.60 18.40 18.54 1,440 +0.13(+0.68%)
Aug 29, 2016 18.50 18.60 18.41 18.41 1,470 -0.12(-0.64%)
Aug 26, 2016 18.39 18.53 18.39 18.53 5,255 +0.17(+0.92%)
Aug 25, 2016 18.38 18.43 18.35 18.36 3,360 +0.01(+0.05%)
Aug 24, 2016 18.35 18.57 18.10 18.35 13,310 -0.11(-0.60%)
Aug 23, 2016 18.51 18.65 18.36 18.46 3,883 -0.11(-0.59%)
Aug 22, 2016 18.45 18.57 18.45 18.57 5,457 -0.02(-0.11%)
Aug 19, 2016 18.40 18.75 18.40 18.59 2,248 +0.14(+0.76%)
Aug 18, 2016 18.45 18.63 18.45 18.45 14,171 -0.10(-0.54%)
Aug 17, 2016 18.36 18.59 18.35 18.55 2,164 +0.04(+0.22%)
Aug 16, 2016 18.50 18.69 18.49 18.51 10,413 -0.03(-0.16%)
Aug 15, 2016 18.45 18.96 18.40 18.54 7,447 +0.04(+0.22%)
Aug 12, 2016 18.92 18.92 18.31 18.50 6,894 -0.12(-0.65%)
Aug 11, 2016 18.46 18.71 18.40 18.62 4,126 +0.20(+1.09%)
Aug 10, 2016 18.55 18.82 18.41 18.42 4,143 -0.10(-0.54%)
Aug 09, 2016 18.75 19.25 18.49 18.52 34,200 +0.02(+0.11%)
Aug 08, 2016 18.40 18.50 18.40 18.50 6,659 +0.16(+0.87%)
Aug 05, 2016 18.41 18.41 18.34 18.34 1,780 -0.07(-0.38%)
Aug 04, 2016 18.38 18.44 18.36 18.41 2,970 +0.09(+0.50%)
Aug 03, 2016 18.32 18.36 18.30 18.32 1,580 -0.04(-0.23%)
Aug 02, 2016 18.33 18.48 18.31 18.36 2,576 -0.08(-0.43%)
Aug 01, 2016 18.25 18.44 18.25 18.44 3,409 +0.14(+0.77%)
Jul 29, 2016 18.24 18.32 18.11 18.30 37,142 +0.04(+0.22%)
Jul 28, 2016 18.13 18.33 18.10 18.26 22,027 -0.02(-0.13%)
Jul 27, 2016 18.25 18.28 18.10 18.28 4,508 +0.15(+0.85%)
Jul 26, 2016 18.25 18.34 18.10 18.13 8,400 -0.17(-0.93%)
Jul 25, 2016 18.30 18.43 18.23 18.30 3,484 -0.11(-0.58%)
Jul 22, 2016 18.25 18.50 18.25 18.41 2,595 +0.19(+1.02%)
Jul 21, 2016 18.27 18.49 18.13 18.22 3,528 -0.06(-0.33%)
Jul 20, 2016 18.27 18.47 18.20 18.28 8,178 +0.13(+0.70%)
Jul 19, 2016 18.11 18.31 18.11 18.15 4,510 -0.08(-0.42%)
Jul 18, 2016 18.29 18.44 18.18 18.23 3,834 -0.23(-1.25%)
Jul 15, 2016 18.01 18.46 18.01 18.46 2,384 +0.07(+0.38%)
Jul 14, 2016 18.41 18.54 18.30 18.39 10,237 -0.08(-0.45%)
Jul 13, 2016 18.15 18.49 18.15 18.47 6,106 +0.18(+1.00%)
Jul 12, 2016 18.29 18.43 18.29 18.29 4,290 -0.15(-0.81%)
Jul 11, 2016 18.17 18.44 18.01 18.44 4,007 +0.02(+0.11%)
Jul 08, 2016 18.50 18.50 18.37 18.42 3,825 +0.17(+0.95%)
Jul 07, 2016 18.10 18.25 18.10 18.25 4,376 +0.24(+1.31%)
Jul 05, 2016 18.00 18.45 18.00 18.01 3,167 +0.01(+0.06%)
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.