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 29, 2019 30.55 30.55 29.77 30.29 18,900 -0.22(-0.72%)
Mar 28, 2019 31.35 31.35 30.11 30.51 5,010 -1.12(-3.54%)
Mar 27, 2019 31.33 31.63 31.19 31.63 4,417 +0.16(+0.51%)
Mar 26, 2019 32.28 32.28 31.34 31.47 12,824 -0.20(-0.63%)
Mar 25, 2019 31.16 32.35 31.16 31.67 1,398 -0.43(-1.34%)
Mar 22, 2019 31.76 32.45 31.32 32.10 7,600 +0.28(+0.88%)
Mar 21, 2019 32.17 32.74 31.76 31.82 9,856 -1.16(-3.52%)
Mar 20, 2019 32.94 33.00 32.11 32.98 3,776 -0.20(-0.60%)
Mar 19, 2019 32.65 33.18 32.51 33.18 23,266 +0.57(+1.75%)
Mar 18, 2019 32.97 33.33 31.65 32.61 34,270 -0.09(-0.28%)
Mar 15, 2019 33.15 33.40 32.70 32.70 117,200 -0.60(-1.80%)
Mar 14, 2019 33.33 33.50 33.12 33.30 43,155 -0.09(-0.27%)
Mar 13, 2019 33.31 33.88 33.26 33.39 44,110 -0.05(-0.15%)
Mar 12, 2019 31.95 33.44 28.06 33.44 48,757 +1.97(+6.26%)
Mar 11, 2019 29.99 31.47 29.47 31.47 48,545 +1.72(+5.78%)
Mar 08, 2019 29.00 29.75 29.00 29.75 10,900 +0.75(+2.59%)
Mar 07, 2019 28.17 29.15 28.17 29.00 3,347 +0.17(+0.59%)
Mar 06, 2019 28.97 29.14 28.80 28.83 6,332 -0.15(-0.52%)
Mar 05, 2019 28.29 28.98 28.29 28.98 11,837 +0.28(+0.98%)
Mar 04, 2019 28.62 28.70 28.37 28.70 16,761 +0.05(+0.17%)
Mar 01, 2019 28.39 28.70 28.13 28.65 1,300 +0.03(+0.10%)
Feb 28, 2019 28.75 28.75 28.37 28.62 1,611 -0.02(-0.07%)
Feb 27, 2019 28.50 28.65 28.16 28.64 13,845 +0.16(+0.56%)
Feb 26, 2019 28.25 28.54 28.25 28.48 2,697 -0.02(-0.08%)
Feb 25, 2019 28.75 28.75 28.33 28.50 3,073 -0.25(-0.86%)
Feb 22, 2019 28.42 28.75 28.40 28.75 5,400 +0.25(+0.88%)
Feb 21, 2019 28.43 28.66 28.24 28.50 3,536 +0.09(+0.32%)
Feb 20, 2019 28.36 28.75 28.25 28.41 7,752 +0.11(+0.39%)
Feb 19, 2019 28.29 28.35 28.10 28.30 2,146 -0.18(-0.63%)
Feb 15, 2019 28.41 28.48 28.38 28.48 3,800 +0.21(+0.75%)
Feb 14, 2019 28.28 28.40 28.27 28.27 1,055 -0.01(-0.04%)
Feb 13, 2019 28.32 28.32 28.05 28.28 1,198 -0.12(-0.42%)
Feb 12, 2019 28.09 28.45 27.50 28.40 5,958 +0.01(+0.04%)
Feb 11, 2019 27.96 28.42 27.55 28.39 4,759 -0.06(-0.21%)
Feb 08, 2019 28.11 28.45 27.66 28.45 6,100 +0.38(+1.35%)
Feb 07, 2019 27.05 28.41 27.05 28.07 5,154 +0.07(+0.25%)
Feb 06, 2019 28.39 28.45 28.00 28.00 9,859 -0.35(-1.23%)
Feb 05, 2019 28.26 28.35 28.24 28.35 5,076 +0.15(+0.53%)
Feb 04, 2019 27.75 28.20 26.86 28.20 4,663 +0.45(+1.62%)
Feb 01, 2019 27.75 27.75 27.75 27.75 400 +0.10(+0.36%)
Jan 31, 2019 27.85 27.98 27.57 27.65 2,362 -0.35(-1.25%)
Jan 30, 2019 28.00 28.00 28.00 28.00 240 -0.24(-0.85%)
Jan 29, 2019 28.00 28.44 27.85 28.24 15,974 +0.54(+1.95%)
Jan 28, 2019 26.94 27.75 26.84 27.70 15,938 +0.80(+2.97%)
Jan 25, 2019 26.58 26.90 26.58 26.90 2,500 -0.01(-0.04%)
Jan 24, 2019 26.95 26.95 26.73 26.91 2,655 -0.04(-0.15%)
Jan 23, 2019 26.94 26.95 26.22 26.95 4,529 -0.03(-0.11%)
Jan 22, 2019 26.35 26.98 26.18 26.98 3,750 +0.51(+1.93%)
Jan 18, 2019 26.49 26.49 26.18 26.47 500 +0.03(+0.11%)
Jan 17, 2019 26.15 26.49 26.00 26.44 6,602 +0.39(+1.48%)
Jan 16, 2019 26.01 26.27 26.01 26.05 3,307 +0.25(+0.99%)
Jan 15, 2019 25.84 26.24 25.80 25.80 3,419 -0.40(-1.53%)
Jan 14, 2019 25.93 26.20 25.80 26.20 2,529 +0.20(+0.77%)
Jan 11, 2019 25.99 26.00 25.51 26.00 900 -0.19(-0.73%)
Jan 10, 2019 25.94 26.23 25.41 26.19 1,004 +0.24(+0.92%)
Jan 09, 2019 26.00 26.00 25.50 25.95 2,260 -0.25(-0.95%)
Jan 08, 2019 26.10 26.20 25.52 26.20 5,822 +0.25(+0.96%)
Jan 07, 2019 25.71 25.98 25.15 25.95 6,837 +0.80(+3.18%)
Jan 04, 2019 25.00 25.15 24.69 25.15 7,800 +0.15(+0.60%)
Jan 03, 2019 25.02 25.05 20.02 25.00 19,611 -0.70(-2.72%)
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.