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 (%)
Aug 30, 2019 29.69 29.79 29.58 29.60 4,900 +0.05(+0.17%)
Aug 29, 2019 29.50 29.99 29.43 29.55 5,285 +0.05(+0.17%)
Aug 28, 2019 28.87 29.62 28.55 29.50 7,267 +0.10(+0.34%)
Aug 27, 2019 29.75 29.75 29.19 29.40 11,072 -0.09(-0.31%)
Aug 26, 2019 29.27 29.67 29.25 29.49 10,148 +0.17(+0.58%)
Aug 23, 2019 29.65 29.65 28.05 29.32 6,200 -0.22(-0.74%)
Aug 22, 2019 29.80 30.91 29.54 29.54 7,289 -0.15(-0.51%)
Aug 21, 2019 30.20 30.30 28.94 29.69 6,413 -0.59(-1.95%)
Aug 20, 2019 30.39 30.39 30.25 30.28 1,413 -0.12(-0.39%)
Aug 19, 2019 30.05 30.50 29.99 30.40 9,198 +0.65(+2.18%)
Aug 16, 2019 29.32 29.99 29.20 29.75 6,500 +0.53(+1.81%)
Aug 15, 2019 29.30 29.30 29.00 29.22 4,398 -0.28(-0.95%)
Aug 14, 2019 29.91 29.91 28.79 29.50 18,736 -0.51(-1.70%)
Aug 13, 2019 30.14 30.39 29.95 30.01 4,608 +0.17(+0.57%)
Aug 12, 2019 29.74 29.84 29.12 29.84 5,208 +0.25(+0.84%)
Aug 09, 2019 30.20 30.22 29.51 29.59 7,900 -0.50(-1.66%)
Aug 08, 2019 30.38 30.69 30.04 30.09 9,003 -0.17(-0.56%)
Aug 07, 2019 30.50 30.98 30.05 30.26 9,615 -0.73(-2.36%)
Aug 06, 2019 31.14 31.18 29.05 30.99 24,053 -0.01(-0.03%)
Aug 05, 2019 31.34 31.67 30.59 31.00 8,232 -0.85(-2.67%)
Aug 02, 2019 31.58 31.95 31.58 31.85 7,300 +0.56(+1.79%)
Aug 01, 2019 32.06 32.29 31.29 31.29 10,015 -0.79(-2.46%)
Jul 31, 2019 32.00 32.30 32.00 32.08 21,554 +0.20(+0.63%)
Jul 30, 2019 31.32 32.23 31.32 31.88 7,394 +0.33(+1.05%)
Jul 29, 2019 31.90 31.90 31.55 31.55 4,104 -0.09(-0.28%)
Jul 26, 2019 31.31 31.98 30.60 31.64 9,100 +0.34(+1.09%)
Jul 25, 2019 31.68 31.68 31.30 31.30 2,218 -0.44(-1.39%)
Jul 24, 2019 31.00 31.74 31.00 31.74 6,850 +0.60(+1.93%)
Jul 23, 2019 30.72 31.68 30.72 31.14 14,263 +0.26(+0.84%)
Jul 22, 2019 31.45 31.45 30.18 30.88 11,131 -0.82(-2.59%)
Jul 19, 2019 31.71 31.88 31.64 31.70 4,700 -0.26(-0.81%)
Jul 18, 2019 31.61 32.06 31.60 31.96 3,208 +0.36(+1.14%)
Jul 17, 2019 31.94 31.97 31.60 31.60 3,363 -0.32(-1.00%)
Jul 16, 2019 31.89 32.13 31.59 31.92 7,809 -0.23(-0.72%)
Jul 15, 2019 31.24 32.36 31.16 32.15 7,253 +0.45(+1.42%)
Jul 12, 2019 32.18 32.50 31.70 31.70 11,400 -0.39(-1.22%)
Jul 11, 2019 32.09 32.63 32.09 32.09 7,218 -0.21(-0.65%)
Jul 10, 2019 32.71 32.74 31.98 32.30 7,530 -0.31(-0.95%)
Jul 09, 2019 32.29 32.81 31.99 32.61 13,203 -0.09(-0.28%)
Jul 08, 2019 32.60 32.94 32.19 32.70 13,844 +0.00(+0.00%)
Jul 05, 2019 33.02 33.08 32.62 32.70 12,200 -0.32(-0.97%)
Jul 03, 2019 33.30 33.40 33.02 33.02 2,400 -0.28(-0.84%)
Jul 02, 2019 33.02 33.58 33.01 33.30 27,119 -2.70(-7.50%)
Jul 01, 2019 33.83 36.00 33.00 36.00 13,311 +2.53(+7.56%)
Jun 28, 2019 33.97 34.30 33.12 33.47 546,600 -0.43(-1.27%)
Jun 27, 2019 34.12 34.35 33.87 33.90 34,723 -0.39(-1.14%)
Jun 26, 2019 34.00 34.32 34.00 34.29 30,058 +0.29(+0.85%)
Jun 25, 2019 34.03 34.29 33.85 34.00 16,085 -0.24(-0.70%)
Jun 24, 2019 33.75 34.60 33.63 34.24 29,174 -0.11(-0.32%)
Jun 21, 2019 31.78 34.35 31.56 34.35 35,300 +0.06(+0.17%)
Jun 20, 2019 34.75 34.85 33.95 34.29 25,778 -0.61(-1.75%)
Jun 19, 2019 34.71 34.97 34.41 34.90 12,992 -0.04(-0.11%)
Jun 18, 2019 34.50 35.00 34.50 34.94 18,168 +0.33(+0.95%)
Jun 17, 2019 34.85 34.85 34.45 34.61 13,401 -0.11(-0.32%)
Jun 14, 2019 34.83 34.83 34.48 34.72 14,400 +0.00(+0.00%)
Jun 13, 2019 34.54 34.85 34.54 34.72 14,923 +0.22(+0.64%)
Jun 12, 2019 34.00 34.65 34.00 34.50 22,059 +0.15(+0.44%)
Jun 11, 2019 35.01 35.50 34.30 34.35 34,238 -0.75(-2.14%)
Jun 10, 2019 33.35 35.15 33.35 35.10 40,484 +2.36(+7.19%)
Jun 07, 2019 32.00 32.94 32.00 32.74 15,600 +0.94(+2.97%)
Jun 06, 2019 31.11 31.99 31.11 31.80 8,687 +0.50(+1.60%)
Jun 05, 2019 31.45 31.93 31.10 31.30 11,677 +0.00(+0.00%)
Jun 04, 2019 31.07 32.00 30.85 31.30 11,280 -0.31(-0.98%)
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.