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 (%)
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%)
Jan 02, 2018 24.00 24.55 24.00 24.50 2,137 +0.20(+0.82%)
Dec 29, 2017 24.30 24.30 24.30 0 -0.20(-0.82%)
Dec 28, 2017 25.20 25.20 24.50 24.50 7,163 -0.55(-2.20%)
Dec 27, 2017 24.55 25.26 24.55 25.05 27,465 -0.10(-0.40%)
Dec 26, 2017 25.30 25.30 25.15 25.15 8,946 -0.15(-0.59%)
Dec 22, 2017 25.35 25.70 25.27 25.30 4,574 +0.00(+0.00%)
Dec 21, 2017 25.85 25.85 25.10 25.30 3,438 -0.60(-2.32%)
Dec 20, 2017 25.45 25.90 25.37 25.90 22,568 +0.45(+1.77%)
Dec 19, 2017 25.45 25.45 25.20 25.45 3,790 +0.00(+0.00%)
Dec 18, 2017 25.70 25.75 25.05 25.45 84,517 -0.36(-1.39%)
Dec 15, 2017 25.20 25.81 25.20 25.81 33,908 -0.04(-0.16%)
Dec 14, 2017 25.72 25.85 25.60 25.85 7,024 +0.01(+0.04%)
Dec 13, 2017 25.90 25.90 25.60 25.84 6,169 +0.02(+0.08%)
Dec 12, 2017 25.65 25.82 25.65 25.82 4,341 +0.12(+0.47%)
Dec 11, 2017 25.52 25.70 25.52 25.70 2,066 -0.05(-0.19%)
Dec 08, 2017 25.75 25.75 24.98 25.75 3,749 +0.00(+0.00%)
Dec 07, 2017 25.53 25.80 25.50 25.75 3,750 -0.15(-0.58%)
Dec 06, 2017 25.77 25.77 25.50 25.90 80,954 +0.00(+0.00%)
Dec 05, 2017 25.40 25.90 24.83 25.90 14,695 +0.10(+0.39%)
Dec 04, 2017 25.78 25.85 25.78 25.80 11,164 +0.05(+0.19%)
Dec 01, 2017 25.90 26.00 25.75 25.75 11,080 -0.11(-0.43%)
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%)
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.