Mma Capital Mngt (NQ: MMAC )

27.33 USD UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2021 27.33 27.40 27.32 27.33 8,057 +0.00(+0.00%)
Jul 22, 2021 27.33 27.40 27.30 27.33 63,953 -0.02(-0.07%)
Jul 21, 2021 27.27 27.54 27.27 27.35 21,177 +0.05(+0.18%)
Jul 20, 2021 27.24 27.53 27.15 27.30 75,305 +0.10(+0.37%)
Jul 19, 2021 27.23 27.23 27.10 27.20 34,853 +0.03(+0.11%)
Jul 16, 2021 27.10 27.19 27.10 27.17 46,534 +0.08(+0.30%)
Jul 15, 2021 27.09 27.10 27.05 27.09 12,918 +0.03(+0.11%)
Jul 14, 2021 27.15 27.15 27.02 27.06 94,148 -0.07(-0.26%)
Jul 13, 2021 27.15 27.16 27.11 27.13 26,457 -0.02(-0.07%)
Jul 12, 2021 27.05 27.15 27.00 27.15 53,667 +0.02(+0.07%)
Jul 09, 2021 27.15 27.18 27.04 27.13 32,164 +0.00(+0.00%)
Jul 08, 2021 27.13 27.25 27.12 27.13 47,791 -0.10(-0.37%)
Jul 07, 2021 27.20 27.27 27.13 27.23 17,910 +0.07(+0.26%)
Jul 06, 2021 27.11 27.19 27.10 27.16 24,452 +0.02(+0.07%)
Jul 02, 2021 27.17 27.17 27.01 27.14 22,009 +0.03(+0.11%)
Jul 01, 2021 27.12 27.30 27.11 27.11 33,485 -0.05(-0.18%)
Jun 30, 2021 27.11 27.25 27.11 27.16 47,140 +0.04(+0.15%)
Jun 29, 2021 27.10 27.20 27.05 27.12 12,218 -0.03(-0.11%)
Jun 28, 2021 27.06 27.20 27.05 27.15 47,996 +0.11(+0.41%)
Jun 25, 2021 27.03 27.20 26.75 27.04 653,126 +0.01(+0.04%)
Jun 24, 2021 27.05 27.09 27.03 27.03 35,215 +0.00(+0.00%)
Jun 23, 2021 27.06 27.20 27.03 27.03 54,545 -0.03(-0.11%)
Jun 22, 2021 27.11 27.11 27.05 27.06 36,519 -0.06(-0.22%)
Jun 21, 2021 27.11 27.20 27.05 27.12 33,737 +0.00(+0.00%)
Jun 18, 2021 27.11 27.20 27.06 27.12 44,702 +0.05(+0.18%)
Jun 17, 2021 27.05 27.10 27.03 27.07 31,874 -0.08(-0.29%)
Jun 16, 2021 27.06 27.15 27.03 27.15 31,963 +0.00(+0.00%)
Jun 15, 2021 27.05 27.20 27.03 27.15 36,153 +0.11(+0.41%)
Jun 14, 2021 27.07 27.13 27.03 27.04 58,357 -0.09(-0.33%)
Jun 11, 2021 27.09 27.13 27.06 27.13 9,769 +0.01(+0.04%)
Jun 10, 2021 27.07 27.20 27.03 27.12 24,014 +0.06(+0.22%)
Jun 09, 2021 27.05 27.15 27.03 27.06 17,970 -0.01(-0.04%)
Jun 08, 2021 27.05 27.15 27.04 27.07 38,466 +0.04(+0.15%)
Jun 07, 2021 27.05 27.13 27.03 27.03 64,475 +0.02(+0.07%)
Jun 04, 2021 27.01 27.05 26.99 27.01 22,630 -0.03(-0.11%)
Jun 03, 2021 27.05 27.10 27.00 27.04 95,848 -0.02(-0.07%)
Jun 02, 2021 27.04 27.18 26.99 27.06 67,055 +0.00(+0.00%)
Jun 01, 2021 27.06 27.15 27.04 27.06 51,175 +0.00(+0.00%)
May 28, 2021 27.06 27.20 27.00 27.06 47,399 -0.02(-0.07%)
May 27, 2021 27.03 27.25 26.99 27.08 170,669 -0.18(-0.66%)
May 26, 2021 27.01 27.26 27.00 27.26 190,163 +0.25(+0.93%)
May 25, 2021 26.98 27.10 26.96 27.01 348,961 +0.05(+0.19%)
May 24, 2021 27.23 27.40 26.90 26.96 1,367,974 +9.86(+57.66%)
May 21, 2021 17.13 17.22 16.88 17.10 25,609 +0.11(+0.65%)
May 20, 2021 16.98 17.18 16.82 16.99 26,796 +0.03(+0.18%)
May 19, 2021 17.17 17.40 16.95 16.96 17,750 -0.35(-2.02%)
May 18, 2021 17.31 17.37 17.20 17.31 19,301 +0.14(+0.82%)
May 17, 2021 17.18 17.38 17.13 17.17 9,791 +0.02(+0.12%)
May 14, 2021 16.97 17.32 16.93 17.15 11,887 +0.29(+1.72%)
May 13, 2021 17.00 17.15 16.80 16.86 29,982 -0.09(-0.53%)
May 12, 2021 16.63 17.08 16.60 16.95 27,157 -0.09(-0.53%)
May 11, 2021 16.74 17.19 16.57 17.04 22,393 -0.16(-0.93%)
May 10, 2021 17.02 17.50 16.87 17.20 29,891 +0.18(+1.06%)
May 07, 2021 16.89 17.10 16.80 17.02 38,274 -0.03(-0.18%)
May 06, 2021 17.08 17.09 16.50 17.05 53,171 +0.34(+2.03%)
May 05, 2021 16.77 16.93 16.60 16.71 45,297 -0.14(-0.83%)
May 04, 2021 17.01 17.35 16.52 16.85 13,020 -0.25(-1.46%)
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.