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 (%)
Oct 31, 2016 17.60 17.60 17.55 17.60 1,382 -0.00(-0.00%)
Oct 28, 2016 17.45 17.65 17.45 17.60 1,693 +0.10(+0.57%)
Oct 27, 2016 17.35 17.50 17.35 17.50 4,002 +0.15(+0.86%)
Oct 26, 2016 17.45 17.65 17.30 17.35 10,556 -0.10(-0.57%)
Oct 25, 2016 17.45 17.45 17.40 17.45 7,780 +0.00(+0.00%)
Oct 24, 2016 17.40 17.50 17.40 17.45 4,091 +0.10(+0.55%)
Oct 21, 2016 17.40 17.50 17.35 17.35 2,656 -0.05(-0.26%)
Oct 20, 2016 17.45 17.45 17.30 17.40 19,188 -0.10(-0.57%)
Oct 19, 2016 17.35 17.50 17.35 17.50 1,357 +0.00(+0.00%)
Oct 18, 2016 17.20 17.50 17.10 17.50 5,988 +0.10(+0.57%)
Oct 17, 2016 17.40 17.50 17.15 17.40 14,706 -0.01(-0.06%)
Oct 14, 2016 17.53 17.71 17.41 17.41 7,297 -0.10(-0.57%)
Oct 13, 2016 17.51 17.60 17.50 17.51 2,019 +0.00(+0.00%)
Oct 12, 2016 17.50 17.70 17.50 17.51 5,916 +0.01(+0.06%)
Oct 11, 2016 17.30 17.55 17.30 17.50 6,972 -0.03(-0.17%)
Oct 10, 2016 17.50 17.58 17.39 17.53 20,157 -0.17(-0.96%)
Oct 07, 2016 17.71 17.80 17.65 17.70 4,557 -0.06(-0.34%)
Oct 06, 2016 17.99 17.99 17.76 17.76 2,600 -0.19(-1.06%)
Oct 05, 2016 18.03 18.09 17.95 17.95 41,601 -0.24(-1.32%)
Oct 04, 2016 17.69 18.19 17.42 18.19 17,000 +0.39(+2.19%)
Oct 03, 2016 18.08 18.08 17.35 17.80 44,459 -0.42(-2.31%)
Sep 30, 2016 18.13 18.22 18.01 18.22 5,141 -0.03(-0.16%)
Sep 29, 2016 18.25 18.25 18.25 18.25 137 +0.00(+0.00%)
Sep 28, 2016 18.25 18.28 18.24 18.25 56,620 +0.00(+0.00%)
Sep 27, 2016 18.12 18.43 18.10 18.25 6,328 +0.09(+0.47%)
Sep 26, 2016 18.00 18.25 18.00 18.16 4,448 +0.25(+1.42%)
Sep 23, 2016 18.04 18.04 17.90 17.91 13,591 -0.16(-0.90%)
Sep 22, 2016 18.07 18.07 17.99 18.07 7,540 +0.10(+0.57%)
Sep 21, 2016 18.09 18.09 17.78 17.97 11,922 -0.13(-0.72%)
Sep 20, 2016 18.20 18.20 18.10 18.10 18,821 -0.03(-0.17%)
Sep 19, 2016 18.06 18.21 18.05 18.13 13,154 +0.03(+0.17%)
Sep 16, 2016 18.10 18.24 18.00 18.10 7,147 +0.00(+0.00%)
Sep 15, 2016 18.13 18.20 18.10 18.10 8,889 -0.06(-0.33%)
Sep 14, 2016 18.30 18.30 17.97 18.16 8,225 -0.19(-1.04%)
Sep 13, 2016 18.22 18.40 18.22 18.35 2,220 +0.10(+0.55%)
Sep 12, 2016 18.32 18.32 18.25 18.25 6,906 -0.20(-1.06%)
Sep 09, 2016 18.38 18.45 18.36 18.45 6,080 +0.02(+0.12%)
Sep 08, 2016 18.25 18.45 18.25 18.42 844 -0.15(-0.79%)
Sep 07, 2016 18.28 18.57 18.25 18.57 2,625 +0.11(+0.60%)
Sep 06, 2016 18.45 18.47 18.35 18.46 37,423 +0.01(+0.05%)
Sep 02, 2016 18.47 18.45 18.45 18.45 4,500 +0.04(+0.22%)
Sep 01, 2016 18.30 18.41 18.29 18.41 14,358 +0.09(+0.49%)
Aug 31, 2016 18.50 18.50 18.32 18.32 3,245 -0.22(-1.16%)
Aug 30, 2016 18.40 18.60 18.40 18.54 1,440 +0.13(+0.68%)
Aug 29, 2016 18.50 18.60 18.41 18.41 1,470 -0.12(-0.64%)
Aug 26, 2016 18.39 18.53 18.39 18.53 5,255 +0.17(+0.92%)
Aug 25, 2016 18.38 18.43 18.35 18.36 3,360 +0.01(+0.05%)
Aug 24, 2016 18.35 18.57 18.10 18.35 13,310 -0.11(-0.60%)
Aug 23, 2016 18.51 18.65 18.36 18.46 3,883 -0.11(-0.59%)
Aug 22, 2016 18.45 18.57 18.45 18.57 5,457 -0.02(-0.11%)
Aug 19, 2016 18.40 18.75 18.40 18.59 2,248 +0.14(+0.76%)
Aug 18, 2016 18.45 18.63 18.45 18.45 14,171 -0.10(-0.54%)
Aug 17, 2016 18.36 18.59 18.35 18.55 2,164 +0.04(+0.22%)
Aug 16, 2016 18.50 18.69 18.49 18.51 10,413 -0.03(-0.16%)
Aug 15, 2016 18.45 18.96 18.40 18.54 7,447 +0.04(+0.22%)
Aug 12, 2016 18.92 18.92 18.31 18.50 6,894 -0.12(-0.65%)
Aug 11, 2016 18.46 18.71 18.40 18.62 4,126 +0.20(+1.09%)
Aug 10, 2016 18.55 18.82 18.41 18.42 4,143 -0.10(-0.54%)
Aug 09, 2016 18.75 19.25 18.49 18.52 34,200 +0.02(+0.11%)
Aug 08, 2016 18.40 18.50 18.40 18.50 6,659 +0.16(+0.87%)
Aug 05, 2016 18.41 18.41 18.34 18.34 1,780 -0.07(-0.38%)
Aug 04, 2016 18.38 18.44 18.36 18.41 2,970 +0.09(+0.50%)
Aug 03, 2016 18.32 18.36 18.30 18.32 1,580 -0.04(-0.23%)
Aug 02, 2016 18.33 18.48 18.31 18.36 2,576 -0.08(-0.43%)
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.