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 (%)
Jul 29, 2016 18.24 18.32 18.11 18.30 37,142 +0.04(+0.22%)
Jul 28, 2016 18.13 18.33 18.10 18.26 22,027 -0.02(-0.13%)
Jul 27, 2016 18.25 18.28 18.10 18.28 4,508 +0.15(+0.85%)
Jul 26, 2016 18.25 18.34 18.10 18.13 8,400 -0.17(-0.93%)
Jul 25, 2016 18.30 18.43 18.23 18.30 3,484 -0.11(-0.58%)
Jul 22, 2016 18.25 18.50 18.25 18.41 2,595 +0.19(+1.02%)
Jul 21, 2016 18.27 18.49 18.13 18.22 3,528 -0.06(-0.33%)
Jul 20, 2016 18.27 18.47 18.20 18.28 8,178 +0.13(+0.70%)
Jul 19, 2016 18.11 18.31 18.11 18.15 4,510 -0.08(-0.42%)
Jul 18, 2016 18.29 18.44 18.18 18.23 3,834 -0.23(-1.25%)
Jul 15, 2016 18.01 18.46 18.01 18.46 2,384 +0.07(+0.38%)
Jul 14, 2016 18.41 18.54 18.30 18.39 10,237 -0.08(-0.45%)
Jul 13, 2016 18.15 18.49 18.15 18.47 6,106 +0.18(+1.00%)
Jul 12, 2016 18.29 18.43 18.29 18.29 4,290 -0.15(-0.81%)
Jul 11, 2016 18.17 18.44 18.01 18.44 4,007 +0.02(+0.11%)
Jul 08, 2016 18.50 18.50 18.37 18.42 3,825 +0.17(+0.95%)
Jul 07, 2016 18.10 18.25 18.10 18.25 4,376 +0.24(+1.31%)
Jul 05, 2016 18.00 18.45 18.00 18.01 3,167 +0.01(+0.06%)
Jul 01, 2016 18.00 18.00 18.00 18.00 6,300 -0.15(-0.83%)
Jun 30, 2016 18.45 18.45 18.00 18.15 2,310 -0.10(-0.55%)
Jun 29, 2016 18.30 18.45 18.25 18.25 7,804 +0.25(+1.39%)
Jun 28, 2016 18.07 18.09 18.00 18.00 4,496 -0.07(-0.39%)
Jun 27, 2016 18.49 18.49 17.88 18.07 7,528 -0.40(-2.17%)
Jun 24, 2016 18.21 18.93 18.25 18.47 15,932 +0.22(+1.21%)
Jun 23, 2016 17.92 18.25 17.84 18.25 10,750 +0.34(+1.92%)
Jun 22, 2016 18.00 18.00 17.76 17.91 12,601 +0.02(+0.14%)
Jun 21, 2016 17.88 17.91 17.60 17.88 8,140 +0.06(+0.34%)
Jun 20, 2016 17.73 17.98 17.65 17.82 11,148 +0.12(+0.68%)
Jun 17, 2016 17.67 17.70 17.48 17.70 10,111 +0.12(+0.68%)
Jun 16, 2016 17.49 17.60 17.43 17.58 1,462 +0.09(+0.51%)
Jun 15, 2016 17.37 17.60 17.37 17.49 10,328 -0.00(-0.01%)
Jun 14, 2016 17.35 17.50 17.27 17.49 6,785 +0.18(+1.05%)
Jun 13, 2016 17.26 17.60 17.26 17.31 8,290 -0.09(-0.52%)
Jun 10, 2016 17.31 17.47 17.21 17.40 17,350 +0.09(+0.52%)
Jun 09, 2016 17.33 17.36 17.15 17.31 10,244 -0.05(-0.29%)
Jun 08, 2016 17.30 17.37 17.30 17.36 2,245 +0.11(+0.64%)
Jun 07, 2016 17.15 17.34 17.15 17.25 1,081 +0.10(+0.58%)
Jun 06, 2016 17.00 17.34 16.98 17.15 12,543 -0.25(-1.44%)
Jun 03, 2016 17.62 17.62 17.40 17.40 7,421 -0.21(-1.19%)
Jun 02, 2016 17.61 17.61 17.61 17.61 563 -0.06(-0.34%)
Jun 01, 2016 17.60 17.75 17.60 17.67 20,542 +0.02(+0.11%)
May 31, 2016 17.77 17.77 16.93 17.65 5,329 -0.07(-0.39%)
May 27, 2016 17.52 17.72 17.72 17.72 60,500 +0.26(+1.52%)
May 26, 2016 17.24 17.50 17.24 17.46 8,413 +0.15(+0.84%)
May 25, 2016 17.25 17.40 17.16 17.31 51,389 +0.13(+0.76%)
May 24, 2016 17.07 17.21 17.03 17.18 4,724 +0.13(+0.76%)
May 23, 2016 16.91 17.10 16.91 17.05 4,411 +0.06(+0.35%)
May 20, 2016 16.99 17.24 16.90 16.99 11,913 -0.03(-0.15%)
May 19, 2016 16.89 17.09 16.89 17.02 11,197 +0.14(+0.86%)
May 18, 2016 16.80 16.89 16.80 16.87 1,361 -0.01(-0.06%)
May 17, 2016 16.95 16.95 16.85 16.88 4,024 -0.05(-0.30%)
May 16, 2016 16.74 16.95 16.70 16.93 32,896 +0.13(+0.77%)
May 13, 2016 16.80 16.80 16.70 16.80 25,630 +0.10(+0.60%)
May 12, 2016 16.80 16.80 16.60 16.70 8,580 -0.08(-0.48%)
May 11, 2016 16.50 16.80 16.50 16.78 27,395 +0.68(+4.22%)
May 10, 2016 16.02 16.12 16.02 16.10 2,701 +0.09(+0.56%)
May 09, 2016 16.07 16.07 16.01 16.01 4,254 +0.00(+0.00%)
May 06, 2016 16.01 16.10 16.01 16.01 3,018 -0.16(-0.99%)
May 05, 2016 16.19 16.20 16.17 16.17 2,717 +0.07(+0.43%)
May 04, 2016 15.99 16.10 15.99 16.10 2,919 -0.04(-0.25%)
May 03, 2016 15.95 16.14 15.95 16.14 7,764 -0.02(-0.12%)
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.