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 (%)
Dec 31, 2020 24.60 24.60 24.60 4,229 -0.41(-1.64%)
Dec 30, 2020 24.67 25.09 24.67 25.01 4,229 +0.23(+0.93%)
Dec 29, 2020 24.85 24.85 24.30 24.78 7,206 +0.20(+0.81%)
Dec 28, 2020 24.26 25.19 24.26 24.58 15,314 +0.36(+1.49%)
Dec 24, 2020 24.78 25.00 24.22 24.22 3,900 -0.63(-2.54%)
Dec 23, 2020 24.50 25.25 24.50 24.85 11,454 +0.35(+1.43%)
Dec 22, 2020 25.27 25.70 24.41 24.50 10,548 -1.09(-4.26%)
Dec 21, 2020 25.35 25.88 25.00 25.59 7,955 -0.17(-0.66%)
Dec 18, 2020 24.22 26.50 23.80 25.76 69,500 +1.78(+7.42%)
Dec 17, 2020 23.81 24.05 23.63 23.98 9,188 +0.37(+1.57%)
Dec 16, 2020 24.20 24.43 23.61 23.61 9,262 -0.36(-1.50%)
Dec 15, 2020 24.04 24.55 23.97 23.97 9,168 +0.11(+0.46%)
Dec 14, 2020 24.90 25.50 23.86 23.86 16,338 -0.99(-3.98%)
Dec 11, 2020 24.59 25.00 24.29 24.85 5,700 +0.27(+1.10%)
Dec 10, 2020 24.91 24.92 24.26 24.58 8,279 -0.22(-0.89%)
Dec 09, 2020 25.06 25.18 24.62 24.80 8,236 -0.07(-0.28%)
Dec 08, 2020 24.52 25.00 24.46 24.87 10,352 +0.44(+1.80%)
Dec 07, 2020 24.11 24.43 24.07 24.43 14,637 +0.55(+2.30%)
Dec 04, 2020 23.65 24.40 23.41 23.88 13,500 +0.27(+1.14%)
Dec 03, 2020 24.07 24.76 23.61 23.61 16,148 -0.30(-1.25%)
Dec 02, 2020 24.50 25.06 23.76 23.91 29,488 -0.59(-2.41%)
Dec 01, 2020 25.00 25.33 24.36 24.50 10,374 -0.41(-1.65%)
Nov 30, 2020 24.65 25.98 24.63 24.91 8,086 +0.34(+1.38%)
Nov 27, 2020 24.88 24.96 24.26 24.57 5,900 -0.18(-0.73%)
Nov 25, 2020 25.26 25.26 24.70 24.75 8,700 -0.70(-2.75%)
Nov 24, 2020 24.88 25.76 24.88 25.45 15,561 +0.88(+3.58%)
Nov 23, 2020 24.50 25.00 24.49 24.57 9,815 +0.21(+0.86%)
Nov 20, 2020 24.70 24.87 24.23 24.36 19,000 -0.62(-2.48%)
Nov 19, 2020 26.00 26.22 24.67 24.98 9,082 -0.78(-3.03%)
Nov 18, 2020 26.50 26.50 25.76 25.76 12,454 -0.36(-1.38%)
Nov 17, 2020 25.82 26.73 25.45 26.12 8,985 +0.14(+0.54%)
Nov 16, 2020 25.85 26.50 25.50 25.98 11,520 +0.94(+3.75%)
Nov 13, 2020 26.41 26.41 23.80 25.04 18,100 -0.84(-3.25%)
Nov 12, 2020 28.00 28.01 25.88 25.88 7,450 -1.92(-6.91%)
Nov 11, 2020 28.70 28.70 27.80 27.80 7,563 -0.50(-1.77%)
Nov 10, 2020 28.06 28.49 27.70 28.30 10,045 +0.80(+2.91%)
Nov 09, 2020 27.36 28.99 26.50 27.50 16,669 +1.55(+5.97%)
Nov 06, 2020 26.52 26.52 25.69 25.95 4,700 -0.51(-1.93%)
Nov 05, 2020 26.10 26.55 26.10 26.46 3,865 +0.46(+1.77%)
Nov 04, 2020 26.13 26.48 26.00 26.00 1,313 -0.49(-1.85%)
Nov 03, 2020 25.61 26.60 25.47 26.49 10,683 +1.09(+4.29%)
Nov 02, 2020 25.51 25.51 25.20 25.40 6,106 +0.32(+1.28%)
Oct 30, 2020 25.70 25.93 25.05 25.08 7,700 -0.42(-1.65%)
Oct 29, 2020 25.54 25.82 25.32 25.50 4,483 -0.19(-0.74%)
Oct 28, 2020 25.86 25.86 25.04 25.69 6,895 -0.33(-1.27%)
Oct 27, 2020 26.50 26.50 26.02 26.02 6,434 +0.35(+1.36%)
Oct 26, 2020 24.50 25.67 24.32 25.67 17,244 +0.91(+3.68%)
Oct 23, 2020 24.65 25.39 24.65 24.76 5,100 -0.04(-0.16%)
Oct 22, 2020 24.62 24.98 24.62 24.80 4,497 +0.40(+1.64%)
Oct 21, 2020 24.41 24.75 24.40 24.40 2,677 -0.17(-0.69%)
Oct 20, 2020 24.65 24.65 24.57 24.57 2,524 +0.12(+0.49%)
Oct 19, 2020 25.20 25.60 24.45 24.45 1,780 -0.65(-2.59%)
Oct 16, 2020 25.11 25.70 24.54 25.10 7,000 -0.30(-1.18%)
Oct 15, 2020 24.63 25.40 24.31 25.40 3,048 +0.78(+3.17%)
Oct 14, 2020 24.97 25.45 24.30 24.62 4,293 -0.18(-0.73%)
Oct 13, 2020 23.90 24.92 23.47 24.80 6,532 +0.90(+3.77%)
Oct 12, 2020 23.53 23.90 23.53 23.90 1,957 +0.30(+1.27%)
Oct 09, 2020 22.69 23.65 22.69 23.60 6,700 +0.43(+1.86%)
Oct 08, 2020 23.90 23.90 23.01 23.17 6,916 -0.67(-2.81%)
Oct 07, 2020 22.78 23.84 22.78 23.84 13,108 +1.31(+5.81%)
Oct 06, 2020 22.68 23.06 22.33 22.53 18,393 -0.09(-0.40%)
Oct 05, 2020 22.37 22.74 22.01 22.62 8,265 +0.29(+1.30%)
Oct 02, 2020 22.03 22.63 22.03 22.33 5,100 -0.27(-1.19%)
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.