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 (%)
Mar 31, 2016 16.35 16.44 16.24 16.27 4,439 +0.07(+0.43%)
Mar 30, 2016 16.07 16.39 16.07 16.20 58,712 +0.13(+0.81%)
Mar 29, 2016 15.95 16.26 15.91 16.07 16,719 +0.09(+0.56%)
Mar 28, 2016 15.90 16.00 15.80 15.98 26,455 -0.01(-0.06%)
Mar 24, 2016 15.88 15.99 15.99 15.99 8,900 +0.18(+1.15%)
Mar 23, 2016 15.60 15.82 15.60 15.81 14,149 +0.01(+0.05%)
Mar 22, 2016 15.65 15.80 15.53 15.80 7,485 +0.50(+3.27%)
Mar 21, 2016 15.42 15.61 15.20 15.30 14,056 +0.00(+0.00%)
Mar 18, 2016 15.35 15.62 15.20 15.30 14,868 -0.16(-1.03%)
Mar 17, 2016 15.15 15.73 15.15 15.46 20,902 +0.33(+2.18%)
Mar 16, 2016 14.45 15.20 14.45 15.13 48,428 +0.78(+5.44%)
Mar 15, 2016 14.15 14.36 14.15 14.35 5,983 +0.19(+1.34%)
Mar 14, 2016 14.35 14.54 14.16 14.16 16,178 -0.15(-1.05%)
Mar 11, 2016 14.53 14.54 14.26 14.31 17,046 -0.06(-0.42%)
Mar 10, 2016 14.30 14.73 14.30 14.37 7,476 -0.03(-0.21%)
Mar 09, 2016 14.33 14.60 14.33 14.40 3,376 +0.05(+0.35%)
Mar 08, 2016 14.50 14.50 14.13 14.35 7,287 -0.17(-1.17%)
Mar 07, 2016 14.41 14.57 14.41 14.52 5,138 -0.07(-0.48%)
Mar 04, 2016 14.46 14.64 14.43 14.59 10,141 +0.00(+0.00%)
Mar 03, 2016 14.52 14.60 14.52 14.59 7,658 -0.07(-0.48%)
Mar 02, 2016 14.70 14.70 14.51 14.66 5,147 -0.02(-0.14%)
Mar 01, 2016 14.65 14.70 14.60 14.68 8,492 +0.14(+0.96%)
Feb 29, 2016 14.62 14.74 14.53 14.54 2,302 -0.12(-0.81%)
Feb 26, 2016 14.61 14.74 14.61 14.66 2,318 -0.09(-0.62%)
Feb 25, 2016 14.40 14.75 14.40 14.75 3,741 +0.25(+1.72%)
Feb 24, 2016 14.31 14.50 14.25 14.50 1,979 +0.10(+0.69%)
Feb 23, 2016 14.60 14.60 14.34 14.40 3,357 -0.01(-0.07%)
Feb 22, 2016 14.33 14.57 14.16 14.41 5,721 -0.10(-0.69%)
Feb 19, 2016 14.53 14.87 14.10 14.51 26,141 -0.07(-0.48%)
Feb 18, 2016 14.58 14.63 14.50 14.58 5,751 -0.03(-0.17%)
Feb 17, 2016 14.11 14.61 14.09 14.61 5,009 +0.57(+4.02%)
Feb 16, 2016 14.10 14.11 14.04 14.04 7,585 +0.14(+1.01%)
Feb 12, 2016 14.29 13.90 13.90 13.90 7,900 -0.32(-2.25%)
Feb 11, 2016 14.10 14.35 14.10 14.22 7,656 +0.04(+0.28%)
Feb 10, 2016 14.18 14.30 14.18 14.18 1,363 +0.08(+0.57%)
Feb 09, 2016 14.25 14.39 14.10 14.10 4,735 -0.25(-1.74%)
Feb 08, 2016 14.30 14.47 14.25 14.35 53,637 +0.02(+0.11%)
Feb 05, 2016 14.61 14.68 14.10 14.33 4,882 -0.29(-1.96%)
Feb 04, 2016 14.70 14.87 14.61 14.62 2,885 -0.01(-0.07%)
Feb 03, 2016 15.00 15.00 14.62 14.63 13,467 -0.31(-2.07%)
Feb 02, 2016 14.87 14.95 14.84 14.94 6,265 +0.07(+0.46%)
Feb 01, 2016 14.81 14.87 14.75 14.87 2,989 -0.07(-0.46%)
Jan 29, 2016 14.60 14.94 14.60 14.94 13,782 +0.39(+2.68%)
Jan 28, 2016 14.71 14.81 14.55 14.55 13,238 -0.17(-1.15%)
Jan 27, 2016 14.86 14.86 14.60 14.72 25,154 +0.06(+0.41%)
Jan 26, 2016 15.00 15.00 14.65 14.66 10,818 -0.17(-1.15%)
Jan 25, 2016 14.95 14.95 14.61 14.83 6,725 +0.00(+0.00%)
Jan 22, 2016 14.90 15.00 14.81 14.83 41,378 +0.12(+0.82%)
Jan 21, 2016 14.30 14.81 14.30 14.71 13,844 +0.41(+2.87%)
Jan 20, 2016 14.20 14.44 14.10 14.30 14,022 +0.05(+0.35%)
Jan 19, 2016 14.54 14.54 14.25 14.25 9,559 +0.04(+0.28%)
Jan 15, 2016 14.50 14.21 14.21 14.21 17,300 -0.34(-2.34%)
Jan 14, 2016 14.68 14.68 14.55 14.55 12,103 -0.10(-0.68%)
Jan 13, 2016 14.65 14.85 14.57 14.65 16,355 -0.16(-1.08%)
Jan 12, 2016 14.90 14.90 14.71 14.81 5,130 +0.04(+0.27%)
Jan 11, 2016 14.57 14.82 14.56 14.77 14,237 -0.15(-1.01%)
Jan 08, 2016 14.63 14.92 14.63 14.92 2,653 +0.16(+1.08%)
Jan 07, 2016 14.82 14.85 14.75 14.76 8,173 -0.08(-0.54%)
Jan 06, 2016 15.16 15.16 14.71 14.84 20,799 -0.29(-1.92%)
Jan 05, 2016 15.00 15.71 15.00 15.13 14,928 +0.09(+0.60%)
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.