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 (%)
Apr 30, 2021 17.41 17.76 17.01 17.08 31,000 -0.40(-2.29%)
Apr 29, 2021 17.49 17.61 17.19 17.48 28,175 +0.15(+0.87%)
Apr 28, 2021 17.63 17.77 17.18 17.33 26,223 -0.28(-1.59%)
Apr 27, 2021 17.00 17.61 16.75 17.61 46,086 +0.86(+5.13%)
Apr 26, 2021 16.60 17.00 16.36 16.75 30,302 +0.13(+0.78%)
Apr 23, 2021 16.57 16.96 16.50 16.62 35,100 -0.13(-0.78%)
Apr 22, 2021 16.81 16.98 16.60 16.75 37,577 -0.14(-0.83%)
Apr 21, 2021 16.77 17.18 16.70 16.89 27,552 +0.12(+0.72%)
Apr 20, 2021 16.80 17.64 16.76 16.77 18,927 +0.00(+0.00%)
Apr 19, 2021 17.49 17.49 16.75 16.77 35,275 -0.61(-3.51%)
Apr 16, 2021 17.21 17.68 16.85 17.38 11,800 +0.35(+2.06%)
Apr 15, 2021 17.22 17.40 16.67 17.03 70,670 -0.28(-1.62%)
Apr 14, 2021 18.05 18.15 17.31 17.31 28,373 -0.69(-3.83%)
Apr 13, 2021 17.75 18.00 17.37 18.00 33,676 +0.28(+1.58%)
Apr 12, 2021 18.00 18.49 17.29 17.72 42,292 -0.25(-1.39%)
Apr 09, 2021 18.48 18.83 17.63 17.97 51,300 -0.50(-2.71%)
Apr 08, 2021 19.37 19.37 18.37 18.47 62,715 -0.90(-4.65%)
Apr 07, 2021 19.80 20.12 19.25 19.37 44,662 -0.43(-2.17%)
Apr 06, 2021 20.10 20.74 19.68 19.80 26,200 -0.22(-1.12%)
Apr 05, 2021 20.53 20.88 19.60 20.02 60,139 -0.20(-0.99%)
Apr 01, 2021 22.51 22.78 18.50 20.23 111,700 -2.58(-11.33%)
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%)
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.