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, 2021 22.55 23.40 22.55 22.81 25,115 -0.01(-0.04%)
Mar 30, 2021 22.92 24.50 22.75 22.82 9,072 -0.08(-0.35%)
Mar 29, 2021 23.76 23.76 22.89 22.90 14,032 -0.46(-1.97%)
Mar 26, 2021 23.57 23.86 23.25 23.36 6,300 -0.29(-1.23%)
Mar 25, 2021 23.35 24.35 22.50 23.65 29,064 +0.36(+1.55%)
Mar 24, 2021 24.10 25.37 23.00 23.29 19,653 -0.29(-1.23%)
Mar 23, 2021 24.11 24.80 23.58 23.58 11,353 -0.47(-1.95%)
Mar 22, 2021 26.00 26.00 23.86 24.05 20,596 -2.07(-7.92%)
Mar 19, 2021 24.49 26.12 24.49 26.12 77,600 +1.23(+4.94%)
Mar 18, 2021 24.88 25.75 24.07 24.89 25,187 +0.01(+0.04%)
Mar 17, 2021 25.48 25.99 24.66 24.88 21,309 -0.29(-1.15%)
Mar 16, 2021 22.84 26.48 22.01 25.17 65,237 +1.77(+7.56%)
Mar 15, 2021 23.13 23.70 22.64 23.40 18,638 +0.11(+0.47%)
Mar 12, 2021 23.36 23.68 22.96 23.29 4,700 -0.05(-0.21%)
Mar 11, 2021 23.13 23.34 22.86 23.34 17,106 +0.21(+0.91%)
Mar 10, 2021 22.86 23.38 22.75 23.13 9,499 +0.24(+1.05%)
Mar 09, 2021 23.19 23.22 22.79 22.89 12,477 -0.30(-1.29%)
Mar 08, 2021 22.45 23.48 22.45 23.19 8,634 +0.97(+4.37%)
Mar 05, 2021 21.70 22.75 21.00 22.22 24,000 +0.44(+2.02%)
Mar 04, 2021 22.25 22.64 21.77 21.78 25,917 -0.54(-2.42%)
Mar 03, 2021 22.44 22.50 21.66 22.32 29,424 +0.10(+0.45%)
Mar 02, 2021 22.05 22.50 20.30 22.22 29,514 +0.17(+0.77%)
Mar 01, 2021 22.48 22.48 21.75 22.05 36,576 -0.15(-0.68%)
Feb 26, 2021 23.11 23.22 22.01 22.20 39,200 -0.90(-3.90%)
Feb 25, 2021 23.36 23.41 23.10 23.10 10,967 -0.27(-1.16%)
Feb 24, 2021 23.30 23.76 23.30 23.37 17,313 +0.11(+0.47%)
Feb 23, 2021 23.50 23.50 23.10 23.26 10,163 -0.24(-1.02%)
Feb 22, 2021 23.50 23.68 23.39 23.50 9,437 -0.09(-0.38%)
Feb 19, 2021 23.44 23.70 23.35 23.59 7,900 +0.27(+1.16%)
Feb 18, 2021 23.68 23.95 23.15 23.32 13,951 -0.28(-1.19%)
Feb 17, 2021 23.66 23.86 23.50 23.60 10,790 +0.10(+0.43%)
Feb 16, 2021 23.74 23.83 23.43 23.50 12,843 -0.10(-0.42%)
Feb 12, 2021 23.63 23.63 23.20 23.60 8,700 +0.16(+0.68%)
Feb 11, 2021 23.42 23.78 23.35 23.44 12,733 +0.16(+0.69%)
Feb 10, 2021 23.70 23.79 23.28 23.28 21,232 -0.25(-1.06%)
Feb 09, 2021 23.65 23.90 23.46 23.53 25,545 -0.38(-1.59%)
Feb 08, 2021 23.22 24.00 23.22 23.91 25,534 +0.41(+1.74%)
Feb 05, 2021 24.00 24.10 23.43 23.50 18,100 -0.32(-1.34%)
Feb 04, 2021 23.95 23.95 23.58 23.82 11,152 -0.18(-0.75%)
Feb 03, 2021 23.87 24.00 23.48 24.00 11,967 +0.04(+0.17%)
Feb 02, 2021 24.17 24.30 23.52 23.96 11,745 +0.14(+0.59%)
Feb 01, 2021 23.80 24.28 23.44 23.82 13,069 +0.14(+0.59%)
Jan 29, 2021 23.17 23.77 23.07 23.68 17,200 +0.48(+2.07%)
Jan 28, 2021 23.60 23.60 23.05 23.20 21,067 -0.15(-0.64%)
Jan 27, 2021 23.56 23.78 23.26 23.35 23,973 -0.55(-2.30%)
Jan 26, 2021 24.00 24.00 23.60 23.90 14,268 -0.10(-0.42%)
Jan 25, 2021 24.01 24.15 23.86 24.00 15,618 -0.09(-0.37%)
Jan 22, 2021 24.05 24.23 24.00 24.09 16,400 +0.03(+0.12%)
Jan 21, 2021 24.30 24.30 24.06 24.06 9,064 -0.15(-0.62%)
Jan 20, 2021 24.45 24.45 24.01 24.21 18,307 -0.03(-0.12%)
Jan 19, 2021 24.15 24.50 24.00 24.24 16,846 +0.09(+0.37%)
Jan 15, 2021 24.49 24.70 23.91 24.15 26,200 -0.58(-2.35%)
Jan 14, 2021 24.70 24.95 24.65 24.73 15,285 +0.08(+0.32%)
Jan 13, 2021 24.76 24.79 24.46 24.65 18,555 -0.05(-0.20%)
Jan 12, 2021 24.56 24.91 24.51 24.70 9,627 +0.02(+0.08%)
Jan 11, 2021 25.00 25.19 24.51 24.68 14,122 -0.35(-1.40%)
Jan 08, 2021 25.27 25.30 24.27 25.03 9,300 -0.17(-0.67%)
Jan 07, 2021 25.17 25.70 25.14 25.20 21,771 +0.37(+1.49%)
Jan 06, 2021 24.38 25.74 24.38 24.83 50,619 +0.71(+2.94%)
Jan 05, 2021 24.48 25.13 24.12 24.12 15,754 -0.41(-1.67%)
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.