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 31, 2017 23.10 23.30 23.10 23.25 36,608 +0.15(+0.65%)
Mar 30, 2017 23.10 23.25 23.10 23.10 6,698 -0.15(-0.65%)
Mar 29, 2017 23.03 23.25 23.00 23.25 4,561 +0.21(+0.93%)
Mar 28, 2017 23.05 23.10 22.92 23.04 12,993 -0.03(-0.13%)
Mar 27, 2017 23.01 23.10 22.75 23.07 3,951 -0.13(-0.58%)
Mar 24, 2017 23.15 23.20 23.15 23.20 2,725 +0.10(+0.43%)
Mar 23, 2017 23.10 23.25 22.70 23.10 8,577 +0.10(+0.43%)
Mar 22, 2017 23.40 23.40 23.00 23.00 10,562 -0.40(-1.71%)
Mar 21, 2017 23.05 23.50 23.05 23.40 31,796 +0.50(+2.18%)
Mar 20, 2017 21.85 23.05 21.85 22.90 46,633 +0.90(+4.09%)
Mar 17, 2017 21.50 22.00 21.50 22.00 13,650 +0.65(+3.04%)
Mar 16, 2017 21.10 21.35 21.00 21.35 42,788 -0.10(-0.47%)
Mar 15, 2017 22.06 22.20 21.45 21.45 9,834 -0.55(-2.50%)
Mar 14, 2017 22.10 22.10 22.00 22.00 6,988 +0.00(+0.00%)
Mar 13, 2017 22.28 22.28 21.75 22.00 14,475 -0.05(-0.23%)
Mar 10, 2017 22.40 22.40 22.00 22.05 6,343 -0.05(-0.23%)
Mar 09, 2017 22.15 22.15 22.05 22.10 6,472 +0.05(+0.23%)
Mar 08, 2017 22.15 22.20 22.00 22.05 11,198 -0.10(-0.45%)
Mar 07, 2017 22.10 22.20 21.79 22.15 13,796 +0.00(+0.00%)
Mar 06, 2017 22.15 22.45 22.15 22.15 6,790 -0.05(-0.23%)
Mar 03, 2017 22.10 22.35 22.10 22.20 3,436 +0.00(+0.00%)
Mar 02, 2017 22.45 22.45 22.20 22.20 2,873 -0.10(-0.45%)
Mar 01, 2017 22.55 22.55 22.15 22.30 3,020 +0.00(+0.00%)
Feb 28, 2017 22.50 22.50 22.15 22.30 3,779 +0.00(+0.00%)
Feb 27, 2017 22.25 22.30 21.97 22.30 5,746 +0.05(+0.22%)
Feb 24, 2017 21.85 22.40 21.08 22.25 7,911 -0.10(-0.45%)
Feb 23, 2017 22.30 22.45 22.28 22.35 3,239 -0.15(-0.67%)
Feb 22, 2017 22.70 22.70 22.45 22.50 7,691 -0.20(-0.88%)
Feb 21, 2017 22.75 22.75 22.50 22.70 3,773 +0.05(+0.22%)
Feb 17, 2017 22.65 22.65 22.65 0 +0.05(+0.22%)
Feb 16, 2017 22.45 22.60 22.43 22.60 8,093 +0.15(+0.67%)
Feb 15, 2017 22.30 22.45 22.15 22.45 6,824 +0.30(+1.35%)
Feb 14, 2017 22.08 22.15 22.08 22.15 1,023 -0.10(-0.45%)
Feb 13, 2017 22.15 22.30 22.15 22.25 2,867 +0.05(+0.23%)
Feb 10, 2017 22.15 22.30 22.15 22.20 7,779 +0.00(+0.00%)
Feb 09, 2017 22.15 22.20 22.15 22.20 4,718 +0.05(+0.23%)
Feb 08, 2017 22.38 22.38 22.05 22.15 8,252 +0.00(+0.00%)
Feb 07, 2017 22.23 22.41 22.15 22.15 8,750 -0.15(-0.67%)
Feb 06, 2017 22.45 22.50 22.10 22.30 7,872 +0.10(+0.45%)
Feb 03, 2017 22.35 22.45 22.20 22.20 8,013 -0.15(-0.67%)
Feb 02, 2017 22.25 22.40 22.25 22.35 5,360 +0.10(+0.45%)
Feb 01, 2017 22.26 22.26 22.10 22.25 6,042 +0.10(+0.45%)
Jan 31, 2017 22.30 22.36 22.10 22.15 11,113 +0.10(+0.45%)
Jan 30, 2017 21.50 22.15 21.50 22.05 33,884 +0.65(+3.03%)
Jan 27, 2017 21.20 21.50 20.98 21.40 21,529 +0.30(+1.43%)
Jan 26, 2017 20.70 21.10 20.55 21.10 18,171 +0.60(+2.93%)
Jan 25, 2017 20.50 20.70 20.50 20.50 22,511 +0.00(+0.00%)
Jan 24, 2017 20.30 20.50 20.23 20.50 6,003 +0.25(+1.23%)
Jan 23, 2017 20.10 20.50 20.10 20.25 18,149 -0.25(-1.22%)
Jan 20, 2017 20.35 20.50 20.35 20.50 8,540 +0.30(+1.49%)
Jan 19, 2017 20.25 20.25 20.10 20.20 15,441 -0.10(-0.49%)
Jan 18, 2017 20.20 20.45 20.20 20.30 4,362 +0.15(+0.74%)
Jan 17, 2017 20.20 20.30 20.09 20.15 8,270 -0.15(-0.74%)
Jan 13, 2017 20.30 20.30 20.30 0 -0.10(-0.49%)
Jan 12, 2017 20.13 20.50 20.13 20.40 14,101 +0.35(+1.75%)
Jan 11, 2017 20.20 20.20 20.05 20.05 54,360 -0.10(-0.50%)
Jan 10, 2017 19.85 20.15 19.85 20.15 39,080 +0.35(+1.77%)
Jan 09, 2017 19.65 20.00 19.65 19.80 21,071 -0.15(-0.75%)
Jan 06, 2017 19.75 20.00 19.65 19.95 14,402 +0.35(+1.79%)
Jan 05, 2017 19.30 19.75 19.30 19.60 22,132 +0.35(+1.82%)
Jan 04, 2017 19.20 19.42 19.15 19.25 31,383 +0.10(+0.52%)
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.