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 (%)
Oct 31, 2019 31.85 31.94 31.76 31.83 14,979 -0.12(-0.38%)
Oct 30, 2019 31.85 31.95 31.66 31.95 7,493 +0.31(+0.98%)
Oct 29, 2019 31.50 31.81 31.41 31.64 8,752 +0.14(+0.44%)
Oct 28, 2019 31.36 31.64 31.36 31.50 9,236 +0.29(+0.93%)
Oct 25, 2019 31.50 31.50 31.21 31.21 3,300 -0.20(-0.64%)
Oct 24, 2019 31.57 31.57 31.21 31.41 3,639 +0.03(+0.10%)
Oct 23, 2019 31.25 31.69 31.01 31.38 6,684 +0.13(+0.42%)
Oct 22, 2019 31.25 31.25 30.97 31.25 9,161 +0.02(+0.06%)
Oct 21, 2019 30.99 31.45 30.99 31.23 22,969 +0.38(+1.23%)
Oct 18, 2019 30.62 30.90 30.58 30.85 24,400 +0.05(+0.16%)
Oct 17, 2019 30.49 30.80 30.46 30.80 27,782 +0.31(+1.02%)
Oct 16, 2019 30.21 30.49 30.21 30.49 10,067 +0.17(+0.56%)
Oct 15, 2019 30.30 30.49 30.30 30.32 6,341 +0.22(+0.73%)
Oct 14, 2019 30.21 30.21 30.10 30.10 2,771 -0.15(-0.50%)
Oct 11, 2019 30.44 30.49 30.11 30.25 3,300 +0.14(+0.46%)
Oct 10, 2019 30.30 30.44 30.11 30.11 5,460 -0.17(-0.56%)
Oct 09, 2019 30.20 30.49 30.20 30.28 3,464 +0.07(+0.23%)
Oct 08, 2019 30.42 30.56 29.91 30.21 4,100 -0.10(-0.33%)
Oct 07, 2019 30.00 30.76 30.00 30.31 6,495 +0.59(+1.99%)
Oct 04, 2019 29.37 29.84 29.37 29.72 3,300 +0.19(+0.64%)
Oct 03, 2019 29.01 30.04 29.01 29.53 13,586 +0.07(+0.24%)
Oct 02, 2019 29.51 29.82 29.25 29.46 7,559 -0.38(-1.27%)
Oct 01, 2019 30.15 30.24 29.71 29.84 4,756 -0.16(-0.53%)
Sep 30, 2019 30.37 30.64 30.00 30.00 5,834 +0.25(+0.84%)
Sep 27, 2019 30.65 30.65 29.75 29.75 10,600 -0.64(-2.11%)
Sep 26, 2019 30.75 30.90 30.39 30.39 8,378 -0.58(-1.87%)
Sep 25, 2019 30.40 31.00 30.20 30.97 11,957 +0.52(+1.71%)
Sep 24, 2019 30.95 31.15 30.33 30.45 8,721 -0.48(-1.55%)
Sep 23, 2019 30.25 30.93 30.19 30.93 6,310 +0.55(+1.81%)
Sep 20, 2019 30.20 31.70 30.20 30.38 27,300 +0.34(+1.13%)
Sep 19, 2019 30.12 30.40 30.01 30.04 2,732 -0.12(-0.40%)
Sep 18, 2019 30.30 30.59 30.15 30.16 6,656 -0.14(-0.46%)
Sep 17, 2019 30.31 30.50 30.30 30.30 6,468 +0.12(+0.40%)
Sep 16, 2019 29.51 30.19 29.51 30.18 4,135 +0.66(+2.24%)
Sep 13, 2019 29.25 29.92 29.06 29.52 5,300 +0.18(+0.61%)
Sep 12, 2019 29.16 29.34 28.89 29.34 11,971 +0.19(+0.65%)
Sep 11, 2019 29.00 29.50 28.82 29.15 13,356 +0.05(+0.17%)
Sep 10, 2019 28.70 29.30 28.70 29.10 4,068 +0.30(+1.04%)
Sep 09, 2019 28.79 29.00 28.60 28.80 7,039 +0.20(+0.70%)
Sep 06, 2019 28.50 28.91 28.50 28.60 2,200 +0.00(+0.00%)
Sep 05, 2019 28.50 28.87 28.50 28.60 9,541 +0.10(+0.35%)
Sep 04, 2019 29.01 29.01 28.49 28.50 8,663 -0.19(-0.66%)
Sep 03, 2019 28.05 29.52 28.05 28.69 7,051 -0.91(-3.07%)
Aug 30, 2019 29.69 29.79 29.58 29.60 4,900 +0.05(+0.17%)
Aug 29, 2019 29.50 29.99 29.43 29.55 5,285 +0.05(+0.17%)
Aug 28, 2019 28.87 29.62 28.55 29.50 7,267 +0.10(+0.34%)
Aug 27, 2019 29.75 29.75 29.19 29.40 11,072 -0.09(-0.31%)
Aug 26, 2019 29.27 29.67 29.25 29.49 10,148 +0.17(+0.58%)
Aug 23, 2019 29.65 29.65 28.05 29.32 6,200 -0.22(-0.74%)
Aug 22, 2019 29.80 30.91 29.54 29.54 7,289 -0.15(-0.51%)
Aug 21, 2019 30.20 30.30 28.94 29.69 6,413 -0.59(-1.95%)
Aug 20, 2019 30.39 30.39 30.25 30.28 1,413 -0.12(-0.39%)
Aug 19, 2019 30.05 30.50 29.99 30.40 9,198 +0.65(+2.18%)
Aug 16, 2019 29.32 29.99 29.20 29.75 6,500 +0.53(+1.81%)
Aug 15, 2019 29.30 29.30 29.00 29.22 4,398 -0.28(-0.95%)
Aug 14, 2019 29.91 29.91 28.79 29.50 18,736 -0.51(-1.70%)
Aug 13, 2019 30.14 30.39 29.95 30.01 4,608 +0.17(+0.57%)
Aug 12, 2019 29.74 29.84 29.12 29.84 5,208 +0.25(+0.84%)
Aug 09, 2019 30.20 30.22 29.51 29.59 7,900 -0.50(-1.66%)
Aug 08, 2019 30.38 30.69 30.04 30.09 9,003 -0.17(-0.56%)
Aug 07, 2019 30.50 30.98 30.05 30.26 9,615 -0.73(-2.36%)
Aug 06, 2019 31.14 31.18 29.05 30.99 24,053 -0.01(-0.03%)
Aug 05, 2019 31.34 31.67 30.59 31.00 8,232 -0.85(-2.67%)
Aug 02, 2019 31.58 31.95 31.58 31.85 7,300 +0.56(+1.79%)
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.