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 29, 2018 27.20 27.20 27.20 0 +0.10(+0.37%)
Mar 28, 2018 26.20 27.45 26.20 27.10 6,298 +0.00(+0.00%)
Mar 27, 2018 27.20 27.40 26.46 27.10 13,726 -0.75(-2.69%)
Mar 26, 2018 27.30 27.85 26.90 27.85 4,834 +0.55(+2.01%)
Mar 23, 2018 27.54 28.10 27.20 27.30 12,188 +0.50(+1.87%)
Mar 22, 2018 27.25 27.60 26.80 26.80 23,629 -1.00(-3.60%)
Mar 21, 2018 27.00 28.20 27.00 27.80 10,283 +0.80(+2.96%)
Mar 20, 2018 27.00 27.05 26.40 27.00 5,459 -0.15(-0.55%)
Mar 19, 2018 27.30 27.30 26.70 27.15 61,835 -1.00(-3.55%)
Mar 16, 2018 27.60 28.20 27.55 28.15 4,964 +0.50(+1.81%)
Mar 15, 2018 27.45 27.95 27.45 27.65 4,272 +0.15(+0.55%)
Mar 14, 2018 27.35 27.79 27.25 27.50 3,318 -0.56(-1.99%)
Mar 13, 2018 28.20 28.20 27.45 28.06 6,013 +0.01(+0.03%)
Mar 12, 2018 28.15 28.20 28.05 28.05 1,395 +0.10(+0.36%)
Mar 09, 2018 28.15 28.20 27.79 27.95 4,222 -0.10(-0.36%)
Mar 08, 2018 27.63 28.05 27.55 28.05 3,935 +0.85(+3.13%)
Mar 07, 2018 27.65 27.65 27.05 27.20 26,226 -0.30(-1.09%)
Mar 06, 2018 27.33 27.50 27.25 27.50 3,658 +0.15(+0.55%)
Mar 05, 2018 27.25 27.55 27.15 27.35 7,305 +0.08(+0.29%)
Mar 02, 2018 27.25 27.45 27.20 27.27 5,614 +0.39(+1.47%)
Mar 01, 2018 27.10 27.75 26.80 26.88 3,644 -0.23(-0.83%)
Feb 28, 2018 27.05 27.10 26.90 27.10 5,556 +0.00(+0.00%)
Feb 27, 2018 27.10 27.18 27.05 27.10 13,657 -0.05(-0.18%)
Feb 26, 2018 27.25 27.35 27.00 27.15 12,126 -0.35(-1.27%)
Feb 23, 2018 27.50 27.52 27.40 27.50 6,061 +0.00(+0.00%)
Feb 22, 2018 27.55 27.55 27.50 27.50 6,142 -0.03(-0.11%)
Feb 21, 2018 27.75 27.75 27.50 27.53 11,055 -0.28(-1.01%)
Feb 20, 2018 27.75 27.95 27.50 27.81 2,181 +0.01(+0.05%)
Feb 16, 2018 27.80 27.80 27.80 0 +0.35(+1.26%)
Feb 15, 2018 27.75 27.75 27.30 27.45 7,178 -0.30(-1.09%)
Feb 14, 2018 27.95 27.95 27.75 27.75 3,071 -0.65(-2.28%)
Feb 13, 2018 28.20 28.40 27.85 28.40 2,680 +0.30(+1.07%)
Feb 12, 2018 27.85 28.20 27.85 28.10 3,815 +0.15(+0.54%)
Feb 09, 2018 27.80 27.95 27.40 27.95 11,958 +0.05(+0.17%)
Feb 08, 2018 27.51 28.07 27.51 27.90 6,344 +0.15(+0.54%)
Feb 07, 2018 28.36 27.75 27.75 3,588 -0.25(-0.89%)
Feb 06, 2018 28.00 28.15 27.75 28.00 9,789 +0.20(+0.72%)
Feb 05, 2018 28.35 28.50 27.80 27.80 5,457 -0.65(-2.28%)
Feb 02, 2018 28.55 28.60 28.45 28.45 6,641 -0.10(-0.35%)
Feb 01, 2018 28.45 28.80 28.45 28.55 6,717 +0.30(+1.06%)
Jan 31, 2018 28.50 28.50 28.25 28.25 4,212 -0.25(-0.88%)
Jan 30, 2018 28.20 28.20 28.20 28.50 5,542 +0.05(+0.19%)
Jan 29, 2018 28.40 28.60 28.35 28.45 6,106 -0.06(-0.20%)
Jan 26, 2018 28.03 28.60 28.00 28.50 10,754 +0.40(+1.44%)
Jan 25, 2018 27.80 28.40 27.75 28.10 13,862 +0.55(+2.00%)
Jan 24, 2018 27.50 28.00 27.50 27.55 10,143 +0.10(+0.36%)
Jan 23, 2018 27.75 27.75 27.30 27.45 14,101 -0.20(-0.72%)
Jan 22, 2018 27.66 27.75 27.45 27.65 18,006 -0.30(-1.07%)
Jan 19, 2018 27.35 28.00 27.35 27.95 6,203 +0.00(+0.00%)
Jan 18, 2018 28.10 28.10 27.75 27.95 5,643 -0.22(-0.79%)
Jan 17, 2018 28.23 28.40 28.00 28.17 8,720 -0.03(-0.10%)
Jan 16, 2018 28.30 28.50 28.02 28.20 16,109 +0.10(+0.36%)
Jan 12, 2018 28.10 28.10 28.10 0 -0.35(-1.23%)
Jan 11, 2018 28.80 28.80 28.40 28.45 12,865 -0.20(-0.70%)
Jan 10, 2018 28.20 28.85 28.02 28.65 41,050 +0.70(+2.50%)
Jan 09, 2018 29.45 30.57 27.95 27.95 188,056 +3.75(+15.50%)
Jan 08, 2018 24.34 24.64 24.10 24.20 7,050 -0.23(-0.92%)
Jan 05, 2018 24.50 24.75 24.19 24.43 8,854 -0.07(-0.31%)
Jan 04, 2018 24.35 24.60 24.35 24.50 1,160 +0.40(+1.66%)
Jan 03, 2018 24.50 24.90 23.85 24.10 9,172 -0.40(-1.63%)
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.