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 (%)
Nov 29, 2019 32.00 32.00 31.86 31.97 2,400 -0.27(-0.84%)
Nov 27, 2019 31.82 32.36 31.82 32.24 24,100 +0.42(+1.32%)
Nov 26, 2019 32.28 32.38 31.63 31.82 8,435 -0.43(-1.33%)
Nov 25, 2019 32.21 32.50 32.14 32.25 17,610 -0.02(-0.06%)
Nov 22, 2019 32.65 32.65 32.27 32.27 7,600 -0.33(-1.01%)
Nov 21, 2019 32.22 32.80 32.22 32.60 7,135 +0.14(+0.43%)
Nov 20, 2019 32.59 32.66 32.39 32.46 14,397 -0.40(-1.22%)
Nov 19, 2019 32.77 32.89 32.59 32.86 9,227 -0.03(-0.09%)
Nov 18, 2019 32.62 32.97 32.62 32.89 11,156 +0.10(+0.30%)
Nov 15, 2019 32.88 32.99 32.79 32.79 19,800 -0.06(-0.18%)
Nov 14, 2019 32.61 32.97 32.58 32.85 23,632 +0.25(+0.77%)
Nov 13, 2019 32.45 32.85 32.16 32.60 16,115 +0.31(+0.96%)
Nov 12, 2019 32.47 32.60 32.29 32.29 14,198 -0.35(-1.07%)
Nov 11, 2019 32.50 32.95 32.50 32.64 12,390 +0.22(+0.68%)
Nov 08, 2019 32.64 33.00 32.42 32.42 18,800 -0.23(-0.70%)
Nov 07, 2019 32.36 32.65 32.20 32.65 4,027 +0.40(+1.24%)
Nov 06, 2019 32.42 32.52 31.86 32.25 12,619 -0.40(-1.23%)
Nov 05, 2019 32.46 32.69 32.08 32.65 14,603 +0.53(+1.65%)
Nov 04, 2019 31.95 32.35 31.90 32.12 5,210 +0.17(+0.53%)
Nov 01, 2019 31.83 31.99 31.83 31.95 7,400 +0.12(+0.38%)
Oct 31, 2019 31.85 31.94 31.76 31.83 14,979 -0.12(-0.38%)
Oct 30, 2019 31.85 31.95 31.66 31.95 7,493 +0.31(+0.98%)
Oct 29, 2019 31.50 31.81 31.41 31.64 8,752 +0.14(+0.44%)
Oct 28, 2019 31.36 31.64 31.36 31.50 9,236 +0.29(+0.93%)
Oct 25, 2019 31.50 31.50 31.21 31.21 3,300 -0.20(-0.64%)
Oct 24, 2019 31.57 31.57 31.21 31.41 3,639 +0.03(+0.10%)
Oct 23, 2019 31.25 31.69 31.01 31.38 6,684 +0.13(+0.42%)
Oct 22, 2019 31.25 31.25 30.97 31.25 9,161 +0.02(+0.06%)
Oct 21, 2019 30.99 31.45 30.99 31.23 22,969 +0.38(+1.23%)
Oct 18, 2019 30.62 30.90 30.58 30.85 24,400 +0.05(+0.16%)
Oct 17, 2019 30.49 30.80 30.46 30.80 27,782 +0.31(+1.02%)
Oct 16, 2019 30.21 30.49 30.21 30.49 10,067 +0.17(+0.56%)
Oct 15, 2019 30.30 30.49 30.30 30.32 6,341 +0.22(+0.73%)
Oct 14, 2019 30.21 30.21 30.10 30.10 2,771 -0.15(-0.50%)
Oct 11, 2019 30.44 30.49 30.11 30.25 3,300 +0.14(+0.46%)
Oct 10, 2019 30.30 30.44 30.11 30.11 5,460 -0.17(-0.56%)
Oct 09, 2019 30.20 30.49 30.20 30.28 3,464 +0.07(+0.23%)
Oct 08, 2019 30.42 30.56 29.91 30.21 4,100 -0.10(-0.33%)
Oct 07, 2019 30.00 30.76 30.00 30.31 6,495 +0.59(+1.99%)
Oct 04, 2019 29.37 29.84 29.37 29.72 3,300 +0.19(+0.64%)
Oct 03, 2019 29.01 30.04 29.01 29.53 13,586 +0.07(+0.24%)
Oct 02, 2019 29.51 29.82 29.25 29.46 7,559 -0.38(-1.27%)
Oct 01, 2019 30.15 30.24 29.71 29.84 4,756 -0.16(-0.53%)
Sep 30, 2019 30.37 30.64 30.00 30.00 5,834 +0.25(+0.84%)
Sep 27, 2019 30.65 30.65 29.75 29.75 10,600 -0.64(-2.11%)
Sep 26, 2019 30.75 30.90 30.39 30.39 8,378 -0.58(-1.87%)
Sep 25, 2019 30.40 31.00 30.20 30.97 11,957 +0.52(+1.71%)
Sep 24, 2019 30.95 31.15 30.33 30.45 8,721 -0.48(-1.55%)
Sep 23, 2019 30.25 30.93 30.19 30.93 6,310 +0.55(+1.81%)
Sep 20, 2019 30.20 31.70 30.20 30.38 27,300 +0.34(+1.13%)
Sep 19, 2019 30.12 30.40 30.01 30.04 2,732 -0.12(-0.40%)
Sep 18, 2019 30.30 30.59 30.15 30.16 6,656 -0.14(-0.46%)
Sep 17, 2019 30.31 30.50 30.30 30.30 6,468 +0.12(+0.40%)
Sep 16, 2019 29.51 30.19 29.51 30.18 4,135 +0.66(+2.24%)
Sep 13, 2019 29.25 29.92 29.06 29.52 5,300 +0.18(+0.61%)
Sep 12, 2019 29.16 29.34 28.89 29.34 11,971 +0.19(+0.65%)
Sep 11, 2019 29.00 29.50 28.82 29.15 13,356 +0.05(+0.17%)
Sep 10, 2019 28.70 29.30 28.70 29.10 4,068 +0.30(+1.04%)
Sep 09, 2019 28.79 29.00 28.60 28.80 7,039 +0.20(+0.70%)
Sep 06, 2019 28.50 28.91 28.50 28.60 2,200 +0.00(+0.00%)
Sep 05, 2019 28.50 28.87 28.50 28.60 9,541 +0.10(+0.35%)
Sep 04, 2019 29.01 29.01 28.49 28.50 8,663 -0.19(-0.66%)
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.