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 (%)
Nov 30, 2017 25.75 25.86 25.75 25.86 3,295 +0.11(+0.43%)
Nov 29, 2017 26.12 25.45 25.75 68,428 -0.35(-1.34%)
Nov 28, 2017 26.30 26.30 25.75 26.10 7,895 +0.10(+0.38%)
Nov 27, 2017 25.20 26.15 25.20 26.00 29,989 +0.00(+0.00%)
Nov 22, 2017 26.00 26.00 26.00 87 +0.00(+0.00%)
Nov 21, 2017 25.70 26.05 25.70 26.00 5,383 -0.00(-0.01%)
Nov 20, 2017 26.15 26.15 25.93 26.00 4,737 -0.10(-0.38%)
Nov 17, 2017 26.00 26.10 25.95 26.10 1,719 -0.05(-0.19%)
Nov 16, 2017 25.25 26.20 24.90 26.15 14,076 +0.30(+1.16%)
Nov 15, 2017 25.85 25.90 25.66 25.85 2,471 -0.15(-0.57%)
Nov 14, 2017 26.15 26.15 25.60 26.00 4,700 -0.30(-1.14%)
Nov 13, 2017 26.10 26.36 26.10 26.30 21,773 +0.25(+0.96%)
Nov 10, 2017 26.20 26.40 26.05 26.05 26,224 -0.25(-0.95%)
Nov 09, 2017 25.83 26.60 25.30 26.30 8,119 +0.50(+1.94%)
Nov 08, 2017 25.70 25.91 25.70 25.80 8,190 +0.10(+0.39%)
Nov 07, 2017 25.50 25.75 25.10 25.70 5,741 -0.05(-0.19%)
Nov 06, 2017 24.25 25.75 24.20 25.75 19,562 +1.50(+6.19%)
Nov 03, 2017 24.50 24.50 24.11 24.25 7,429 -0.35(-1.42%)
Nov 02, 2017 24.30 24.70 24.30 24.60 14,815 +0.10(+0.41%)
Nov 01, 2017 24.30 24.50 24.30 24.50 5,409 +0.20(+0.82%)
Oct 31, 2017 24.56 24.56 24.30 24.30 1,612 -0.40(-1.62%)
Oct 27, 2017 24.70 24.70 24.70 67 +0.00(+0.00%)
Oct 26, 2017 24.55 24.95 24.50 24.70 2,684 +0.05(+0.20%)
Oct 25, 2017 25.05 25.05 24.50 24.65 12,919 -0.42(-1.69%)
Oct 24, 2017 24.85 25.07 24.85 25.07 3,193 +0.27(+1.10%)
Oct 23, 2017 24.95 24.95 24.50 24.80 6,247 -0.15(-0.60%)
Oct 20, 2017 24.60 25.20 24.50 24.95 28,810 +0.40(+1.63%)
Oct 19, 2017 24.55 24.66 24.50 24.55 3,732 +0.00(+0.00%)
Oct 18, 2017 24.50 24.60 24.50 24.55 19,066 -0.20(-0.81%)
Oct 17, 2017 25.32 25.32 24.50 24.75 6,921 +0.25(+1.02%)
Oct 16, 2017 24.90 25.16 24.29 24.50 25,079 -0.55(-2.20%)
Oct 13, 2017 25.30 25.30 25.05 25.05 991 -0.25(-0.99%)
Oct 12, 2017 25.32 25.32 25.30 25.30 686 -0.03(-0.13%)
Oct 11, 2017 25.40 25.40 25.33 25.33 515 +0.03(+0.13%)
Oct 10, 2017 25.35 25.40 25.30 25.30 2,744 -0.08(-0.30%)
Oct 09, 2017 25.20 25.60 25.20 25.38 3,817 +0.17(+0.68%)
Oct 06, 2017 25.40 25.40 25.20 25.20 1,773 -0.30(-1.16%)
Oct 05, 2017 25.23 25.52 25.23 25.50 3,042 +0.05(+0.20%)
Oct 04, 2017 25.10 25.45 25.10 25.45 3,099 +0.35(+1.39%)
Oct 03, 2017 25.08 25.15 25.08 25.10 602 +0.00(+0.00%)
Oct 02, 2017 24.95 25.10 24.95 25.10 2,792 +0.05(+0.20%)
Sep 29, 2017 24.60 25.05 24.60 25.05 8,172 +0.10(+0.40%)
Sep 28, 2017 24.55 25.00 24.50 24.95 16,878 +0.15(+0.60%)
Sep 27, 2017 24.55 24.80 24.50 24.80 2,395 -0.10(-0.40%)
Sep 26, 2017 24.85 24.90 24.85 24.90 866 +0.00(+0.00%)
Sep 25, 2017 24.81 24.90 24.60 24.90 2,390 +0.00(+0.00%)
Sep 22, 2017 24.90 24.90 24.90 24.90 11,647 -0.05(-0.20%)
Sep 21, 2017 24.90 24.95 24.86 24.95 3,565 +0.00(+0.00%)
Sep 20, 2017 24.80 24.95 24.70 24.95 1,853 +0.00(+0.00%)
Sep 19, 2017 24.85 24.95 24.85 24.95 1,313 +0.05(+0.20%)
Sep 18, 2017 24.70 24.90 24.68 24.90 5,649 +0.10(+0.40%)
Sep 15, 2017 24.94 24.94 24.80 24.80 1,824 -0.15(-0.59%)
Sep 14, 2017 24.65 24.95 24.65 24.95 1,320 +0.02(+0.06%)
Sep 13, 2017 24.75 24.93 24.09 24.93 3,183 +0.05(+0.20%)
Sep 12, 2017 24.70 24.90 24.70 24.88 2,153 -0.02(-0.07%)
Sep 11, 2017 24.70 24.90 24.65 24.90 5,919 +0.15(+0.61%)
Sep 08, 2017 24.68 24.80 24.68 24.75 696 +0.10(+0.41%)
Sep 07, 2017 24.65 24.70 24.55 24.65 1,629 +0.04(+0.14%)
Sep 06, 2017 24.65 24.70 24.45 24.61 4,116 -0.14(-0.55%)
Sep 05, 2017 24.60 24.75 24.55 24.75 2,464 +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.