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 (%)
Aug 31, 2020 23.75 23.75 23.37 23.48 6,571 -1.00(-4.08%)
Aug 28, 2020 23.96 24.74 23.56 24.48 6,400 +0.83(+3.51%)
Aug 27, 2020 24.30 24.99 23.60 23.65 7,911 -0.37(-1.54%)
Aug 26, 2020 23.70 24.50 23.70 24.02 3,037 +0.05(+0.21%)
Aug 25, 2020 24.11 24.11 23.79 23.97 3,496 +0.33(+1.40%)
Aug 24, 2020 24.00 24.26 23.58 23.64 5,257 -0.62(-2.56%)
Aug 21, 2020 24.66 24.66 23.73 24.26 5,700 -0.69(-2.77%)
Aug 20, 2020 24.59 24.95 24.37 24.95 3,619 +0.39(+1.59%)
Aug 19, 2020 25.12 25.40 24.51 24.56 6,267 -0.61(-2.42%)
Aug 18, 2020 26.99 26.99 25.07 25.17 18,004 -1.98(-7.29%)
Aug 17, 2020 27.40 27.60 27.11 27.15 3,382 -0.49(-1.77%)
Aug 14, 2020 27.43 27.64 27.40 27.64 2,200 +0.19(+0.69%)
Aug 13, 2020 27.84 27.84 27.29 27.45 3,353 -0.45(-1.61%)
Aug 12, 2020 27.66 28.20 27.23 27.90 6,357 +0.80(+2.95%)
Aug 11, 2020 28.11 28.30 26.56 27.10 11,482 -1.03(-3.66%)
Aug 10, 2020 26.89 28.42 26.74 28.13 12,840 +1.49(+5.59%)
Aug 07, 2020 25.87 26.80 25.87 26.64 5,700 +0.74(+2.86%)
Aug 06, 2020 26.12 26.20 25.42 25.90 7,887 -0.50(-1.89%)
Aug 05, 2020 26.95 26.95 25.55 26.40 3,856 +0.00(+0.00%)
Aug 04, 2020 25.75 26.79 25.75 26.40 3,511 +0.41(+1.58%)
Aug 03, 2020 25.09 26.95 25.09 25.99 9,285 +1.21(+4.88%)
Jul 31, 2020 24.52 25.15 24.52 24.78 14,800 +0.18(+0.73%)
Jul 30, 2020 24.98 25.05 24.37 24.60 8,740 -0.60(-2.38%)
Jul 29, 2020 25.00 25.50 25.00 25.20 11,532 -0.05(-0.20%)
Jul 28, 2020 25.92 25.94 25.03 25.25 4,234 -0.67(-2.58%)
Jul 27, 2020 26.99 26.99 25.92 25.92 5,527 +0.12(+0.47%)
Jul 24, 2020 25.40 25.80 25.21 25.80 2,100 -0.60(-2.27%)
Jul 23, 2020 27.56 27.56 26.40 26.40 1,248 -1.35(-4.86%)
Jul 22, 2020 27.77 28.01 27.43 27.75 6,975 -0.15(-0.54%)
Jul 21, 2020 27.08 28.15 26.97 27.90 7,110 +1.23(+4.61%)
Jul 20, 2020 26.49 27.70 26.49 26.67 6,294 +0.18(+0.68%)
Jul 17, 2020 26.04 26.50 26.04 26.49 2,200 +0.39(+1.49%)
Jul 16, 2020 26.45 26.75 26.10 26.10 3,370 -0.50(-1.88%)
Jul 15, 2020 25.89 26.98 24.84 26.60 36,141 +1.09(+4.27%)
Jul 14, 2020 24.00 25.51 24.00 25.51 10,354 +1.51(+6.29%)
Jul 13, 2020 24.98 25.75 24.00 24.00 6,660 -0.89(-3.58%)
Jul 10, 2020 24.18 25.01 24.12 24.89 7,000 +0.79(+3.28%)
Jul 09, 2020 23.75 24.51 23.20 24.10 12,516 +0.53(+2.25%)
Jul 08, 2020 23.98 23.98 23.30 23.57 10,289 +0.02(+0.08%)
Jul 07, 2020 23.66 25.15 23.55 23.55 11,688 -0.49(-2.04%)
Jul 06, 2020 23.50 24.25 23.07 24.04 19,513 +1.04(+4.52%)
Jul 02, 2020 23.49 23.49 23.00 23.00 9,500 -0.08(-0.35%)
Jul 01, 2020 23.26 23.36 23.08 23.08 5,304 -0.04(-0.17%)
Jun 30, 2020 23.00 23.30 23.00 23.12 6,421 -0.08(-0.34%)
Jun 29, 2020 22.83 23.20 22.83 23.20 9,462 +0.60(+2.65%)
Jun 26, 2020 23.16 23.16 22.25 22.60 56,000 -0.65(-2.80%)
Jun 25, 2020 22.66 23.30 22.65 23.25 14,680 +0.55(+2.42%)
Jun 24, 2020 23.10 23.36 22.66 22.70 9,949 -0.40(-1.73%)
Jun 23, 2020 24.20 24.21 23.10 23.10 8,524 -0.85(-3.55%)
Jun 22, 2020 24.30 24.35 23.74 23.95 4,277 -0.57(-2.32%)
Jun 19, 2020 24.56 24.56 23.62 24.52 23,700 +0.27(+1.11%)
Jun 18, 2020 25.00 25.00 24.00 24.25 5,942 +0.11(+0.46%)
Jun 17, 2020 26.90 26.90 24.14 24.14 13,210 -2.66(-9.93%)
Jun 16, 2020 26.80 27.74 25.58 26.80 13,992 +0.60(+2.29%)
Jun 15, 2020 23.90 26.20 23.90 26.20 11,387 +1.53(+6.20%)
Jun 12, 2020 24.96 26.05 24.16 24.67 11,600 +0.81(+3.39%)
Jun 11, 2020 26.50 26.50 23.80 23.86 14,841 -3.26(-12.02%)
Jun 10, 2020 27.38 27.71 27.12 27.12 3,434 -0.55(-1.99%)
Jun 09, 2020 27.42 28.35 25.27 27.67 21,708 -0.33(-1.18%)
Jun 08, 2020 29.00 29.00 28.00 28.00 9,525 -0.65(-2.27%)
Jun 05, 2020 27.95 28.85 27.90 28.65 16,200 +1.25(+4.56%)
Jun 04, 2020 26.99 27.59 26.60 27.40 17,106 +0.17(+0.62%)
Jun 03, 2020 26.04 27.71 25.93 27.23 9,315 +1.72(+6.74%)
Jun 02, 2020 24.99 26.00 24.99 25.51 8,410 +0.94(+3.83%)
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.