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 (%)
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%)
Jun 01, 2015 11.20 11.30 11.16 11.25 18,187 +0.08(+0.72%)
May 29, 2015 11.12 11.24 11.12 11.17 7,149 +0.03(+0.27%)
May 28, 2015 10.98 11.32 10.98 11.14 26,727 +0.14(+1.27%)
May 27, 2015 10.87 11.00 10.87 11.00 49,140 +0.13(+1.20%)
May 26, 2015 10.73 11.00 10.73 10.87 41,848 +0.14(+1.31%)
May 22, 2015 10.75 10.73 10.73 10.73 7,300 +0.01(+0.09%)
May 21, 2015 10.73 10.83 10.70 10.72 23,914 +0.02(+0.19%)
May 20, 2015 10.76 10.80 10.66 10.70 20,487 -0.03(-0.28%)
May 19, 2015 10.69 10.78 10.68 10.73 13,936 -0.04(-0.37%)
May 18, 2015 10.78 10.80 10.74 10.77 9,771 +0.02(+0.19%)
May 15, 2015 10.63 10.80 10.56 10.75 70,177 +0.18(+1.70%)
May 14, 2015 10.50 10.66 10.31 10.57 35,584 +0.08(+0.76%)
May 13, 2015 10.49 10.49 10.35 10.49 4,658 +0.03(+0.29%)
May 12, 2015 10.12 10.49 10.12 10.46 26,191 +0.32(+3.16%)
May 11, 2015 9.950 10.14 9.950 10.14 11,840 +0.30(+3.05%)
May 08, 2015 10.02 10.14 9.730 9.840 56,169 -0.26(-2.57%)
May 07, 2015 10.00 10.10 10.00 10.10 26,371 +0.10(+1.00%)
May 06, 2015 10.01 10.08 10.00 10.00 15,826 +0.04(+0.40%)
May 05, 2015 10.00 10.02 9.950 9.960 32,214 +0.00(+0.00%)
May 04, 2015 9.950 10.00 9.950 9.960 10,512 -0.04(-0.40%)
May 01, 2015 9.990 10.04 9.950 10.00 59,710 +0.05(+0.50%)
Apr 30, 2015 9.990 10.00 9.950 9.950 14,070 +0.00(+0.00%)
Apr 29, 2015 10.00 10.00 9.950 9.950 8,943 -0.05(-0.50%)
Apr 28, 2015 9.956 10.02 9.950 10.00 25,010 +0.10(+1.01%)
Apr 27, 2015 10.03 10.04 9.900 9.900 22,188 -0.07(-0.70%)
Apr 24, 2015 9.970 10.09 9.920 9.970 100,045 +0.07(+0.71%)
Apr 23, 2015 9.940 9.960 9.880 9.900 19,574 +0.01(+0.08%)
Apr 22, 2015 9.900 9.925 9.850 9.892 53,124 -0.01(-0.08%)
Apr 21, 2015 9.920 9.920 9.900 9.900 1,358 -0.06(-0.59%)
Apr 20, 2015 9.980 9.980 9.900 9.958 2,807 -0.00(-0.02%)
Apr 17, 2015 9.990 9.990 9.860 9.960 4,697 -0.01(-0.10%)
Apr 16, 2015 9.980 9.980 9.950 9.970 4,714 +0.02(+0.20%)
Apr 15, 2015 9.977 9.980 9.940 9.950 4,497 +0.01(+0.06%)
Apr 14, 2015 9.930 9.980 9.920 9.944 2,134 -0.02(-0.16%)
Apr 13, 2015 9.880 10.00 9.850 9.960 127,977 +0.06(+0.61%)
Apr 10, 2015 9.900 9.900 9.860 9.900 11,514 +0.00(+0.02%)
Apr 09, 2015 9.873 9.900 9.870 9.898 17,087 -0.00(-0.02%)
Apr 08, 2015 9.900 9.900 9.870 9.900 27,250 +0.00(+0.00%)
Apr 07, 2015 9.873 9.900 9.870 9.900 9,774 +0.00(+0.00%)
Apr 06, 2015 9.911 9.930 9.860 9.900 49,249 -0.03(-0.30%)
Apr 02, 2015 9.900 9.930 9.930 9.930 12,700 -0.02(-0.22%)
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.