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, 2018 25.48 25.50 25.32 25.32 8,398 -0.18(-0.71%)
Oct 30, 2018 25.71 25.71 25.36 25.50 30,736 +0.00(+0.00%)
Oct 29, 2018 25.94 25.94 25.50 25.50 697 +0.20(+0.79%)
Oct 26, 2018 25.18 25.75 25.18 25.30 17,100 -0.57(-2.20%)
Oct 25, 2018 25.59 25.87 25.59 25.87 1,498 +0.31(+1.22%)
Oct 24, 2018 25.90 26.03 25.56 25.56 4,217 -0.43(-1.66%)
Oct 23, 2018 25.80 25.99 25.80 25.99 3,113 -0.01(-0.04%)
Oct 22, 2018 26.00 26.00 26.00 26.00 3,112 -0.01(-0.04%)
Oct 19, 2018 26.00 26.61 26.00 26.01 3,900 +0.00(+0.00%)
Oct 18, 2018 26.01 26.01 26.00 26.01 847 -0.24(-0.92%)
Oct 17, 2018 26.40 26.40 25.93 26.25 28,735 -0.19(-0.74%)
Oct 16, 2018 26.00 26.50 26.00 26.45 10,871 +0.84(+3.30%)
Oct 15, 2018 26.15 26.15 25.52 25.60 9,056 -0.89(-3.36%)
Oct 12, 2018 26.43 26.56 26.40 26.49 2,900 +0.08(+0.30%)
Oct 11, 2018 26.30 26.55 26.25 26.41 4,811 +0.01(+0.04%)
Oct 10, 2018 26.40 26.69 26.40 26.40 7,470 +0.00(+0.00%)
Oct 09, 2018 27.45 27.45 26.40 26.40 15,725 -0.42(-1.57%)
Oct 08, 2018 26.45 26.82 26.40 26.82 2,251 +0.22(+0.83%)
Oct 05, 2018 26.39 26.90 26.37 26.60 9,500 +0.10(+0.38%)
Oct 04, 2018 25.72 26.50 25.67 26.50 2,416 +0.50(+1.92%)
Oct 03, 2018 25.74 26.00 25.70 26.00 1,962 +0.23(+0.87%)
Oct 02, 2018 26.00 26.00 25.70 25.77 3,385 -0.07(-0.26%)
Oct 01, 2018 26.15 26.44 25.75 25.84 7,985 -0.34(-1.29%)
Sep 28, 2018 26.45 26.50 26.05 26.18 1,600 -0.47(-1.76%)
Sep 27, 2018 26.00 26.80 25.80 26.65 12,009 +0.75(+2.90%)
Sep 26, 2018 25.85 26.35 25.80 25.90 2,769 -0.60(-2.26%)
Sep 25, 2018 26.65 26.78 25.70 26.50 7,471 +0.15(+0.57%)
Sep 24, 2018 27.56 27.56 26.10 26.35 9,568 -1.45(-5.22%)
Sep 21, 2018 27.41 27.80 27.41 27.80 900 +0.00(+0.00%)
Sep 20, 2018 27.60 27.91 27.58 27.80 2,784 +0.45(+1.65%)
Sep 19, 2018 27.77 27.77 27.35 27.35 1,253 -0.55(-1.97%)
Sep 18, 2018 27.80 27.93 27.74 27.90 2,704 +0.20(+0.72%)
Sep 17, 2018 27.70 27.70 27.60 27.70 1,185 +0.10(+0.36%)
Sep 14, 2018 27.65 27.65 27.50 27.60 10,900 -0.10(-0.36%)
Sep 13, 2018 27.65 27.90 27.60 27.70 5,872 +0.20(+0.73%)
Sep 12, 2018 27.30 27.50 27.30 27.50 9,444 +0.20(+0.73%)
Sep 11, 2018 27.10 27.30 27.06 27.30 2,562 +0.40(+1.49%)
Sep 10, 2018 27.15 27.15 26.90 26.90 5,515 -0.25(-0.92%)
Sep 07, 2018 27.15 27.40 27.15 27.15 4,300 -0.25(-0.91%)
Sep 06, 2018 27.60 27.95 27.20 27.40 6,278 -0.10(-0.36%)
Sep 05, 2018 26.65 27.50 26.65 27.50 14,868 +0.60(+2.23%)
Sep 04, 2018 26.65 26.90 26.60 26.90 4,079 +0.25(+0.96%)
Aug 31, 2018 26.64 26.64 26.64 0 -0.12(-0.46%)
Aug 30, 2018 26.95 27.00 26.77 26.77 4,495 +0.02(+0.07%)
Aug 29, 2018 26.83 26.95 26.75 26.75 9,712 -0.23(-0.85%)
Aug 28, 2018 26.70 27.05 26.70 26.98 4,275 +0.55(+2.09%)
Aug 27, 2018 26.15 26.85 26.15 26.42 6,976 +0.10(+0.38%)
Aug 24, 2018 26.32 26.32 25.95 26.32 3,400 -0.15(-0.57%)
Aug 23, 2018 26.55 26.55 26.40 26.48 2,752 +0.08(+0.28%)
Aug 22, 2018 26.55 26.55 26.40 26.40 3,998 -0.45(-1.68%)
Aug 21, 2018 26.85 26.85 26.85 192 +0.00(+0.00%)
Aug 20, 2018 26.85 26.85 26.85 26.85 463 -0.04(-0.15%)
Aug 17, 2018 26.75 26.89 26.40 26.89 13,700 +0.19(+0.71%)
Aug 16, 2018 27.00 27.00 26.70 26.70 2,107 -0.15(-0.55%)
Aug 15, 2018 26.88 27.00 26.82 26.85 3,048 +0.10(+0.37%)
Aug 14, 2018 26.75 26.85 26.12 26.75 7,113 -0.30(-1.11%)
Aug 13, 2018 27.05 27.25 26.55 27.05 10,625 +0.05(+0.19%)
Aug 10, 2018 27.60 27.60 27.00 27.00 10,600 -0.50(-1.82%)
Aug 09, 2018 28.00 28.00 27.50 27.50 2,178 +0.00(+0.00%)
Aug 08, 2018 27.25 27.60 27.15 27.50 9,024 +0.20(+0.73%)
Aug 07, 2018 27.50 28.00 27.30 27.30 9,252 -0.15(-0.55%)
Aug 06, 2018 27.00 27.65 27.00 27.45 17,607 +0.55(+2.04%)
Aug 03, 2018 26.61 27.00 26.61 26.90 11,500 +0.24(+0.91%)
Aug 02, 2018 26.66 26.66 26.66 26.66 182 -0.29(-1.09%)
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.