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, 2015 14.38 14.45 14.45 14.45 30,500 +0.30(+2.12%)
Dec 30, 2015 13.30 14.38 13.30 14.15 97,795 +0.82(+6.15%)
Dec 29, 2015 13.19 13.48 13.19 13.33 7,379 +0.12(+0.91%)
Dec 28, 2015 13.35 13.48 13.21 13.21 3,474 -0.24(-1.78%)
Dec 24, 2015 13.31 13.45 13.45 13.45 1,500 +0.02(+0.15%)
Dec 23, 2015 13.20 13.50 13.07 13.43 16,637 +0.27(+2.05%)
Dec 22, 2015 13.11 13.25 13.10 13.16 10,837 +0.01(+0.08%)
Dec 21, 2015 13.14 13.50 13.14 13.15 8,512 -0.01(-0.08%)
Dec 18, 2015 13.16 13.26 13.15 13.16 5,354 -0.14(-1.05%)
Dec 17, 2015 13.35 13.53 13.26 13.30 5,904 -0.23(-1.70%)
Dec 16, 2015 13.57 13.62 13.46 13.53 6,001 -0.01(-0.07%)
Dec 15, 2015 13.50 13.73 13.50 13.54 6,569 -0.06(-0.44%)
Dec 14, 2015 13.57 13.63 13.35 13.60 18,066 +0.00(+0.00%)
Dec 11, 2015 13.56 13.69 13.55 13.60 2,509 +0.00(+0.00%)
Dec 10, 2015 13.62 13.69 13.60 13.60 1,284 +0.03(+0.22%)
Dec 09, 2015 13.55 13.69 13.29 13.57 5,162 +0.02(+0.15%)
Dec 08, 2015 13.50 13.68 13.44 13.55 6,015 -0.05(-0.37%)
Dec 07, 2015 13.51 13.63 13.51 13.60 6,596 +0.01(+0.07%)
Dec 04, 2015 13.62 13.62 13.33 13.59 30,715 +0.03(+0.22%)
Dec 03, 2015 13.57 13.62 13.45 13.56 6,594 +0.14(+1.04%)
Dec 02, 2015 13.51 13.60 13.27 13.42 14,182 -0.11(-0.81%)
Dec 01, 2015 13.63 13.63 13.51 13.53 8,870 -0.12(-0.88%)
Nov 30, 2015 13.62 13.70 13.61 13.65 7,188 -0.03(-0.22%)
Nov 27, 2015 13.68 13.68 13.68 13.68 187 +0.01(+0.07%)
Nov 25, 2015 13.68 13.67 13.67 13.67 1,600 -0.03(-0.22%)
Nov 24, 2015 13.69 13.70 13.69 13.70 1,978 -0.02(-0.15%)
Nov 23, 2015 13.60 13.74 13.60 13.72 1,842 +0.12(+0.88%)
Nov 20, 2015 13.64 13.74 13.50 13.60 5,082 -0.10(-0.73%)
Nov 19, 2015 13.60 13.74 13.59 13.70 9,839 +0.07(+0.51%)
Nov 18, 2015 13.78 13.78 13.46 13.63 1,826 -0.16(-1.16%)
Nov 17, 2015 13.66 13.80 13.55 13.79 21,758 +0.23(+1.70%)
Nov 16, 2015 12.94 13.75 12.94 13.56 59,226 +0.73(+5.69%)
Nov 13, 2015 12.51 12.94 12.51 12.83 52,060 +0.47(+3.80%)
Nov 12, 2015 12.78 12.85 12.36 12.36 16,813 -0.52(-4.04%)
Nov 11, 2015 12.90 12.90 12.62 12.88 1,320 -0.04(-0.31%)
Nov 10, 2015 12.63 12.96 12.27 12.92 11,497 -0.02(-0.15%)
Nov 09, 2015 12.93 12.94 12.56 12.94 5,884 -0.01(-0.08%)
Nov 06, 2015 12.96 12.96 12.85 12.95 2,576 +0.08(+0.62%)
Nov 05, 2015 12.61 12.99 12.57 12.87 7,771 -0.11(-0.81%)
Nov 04, 2015 12.83 12.98 12.41 12.97 6,212 +0.04(+0.35%)
Nov 03, 2015 12.82 12.99 12.82 12.93 5,692 -0.05(-0.39%)
Nov 02, 2015 12.95 13.00 12.81 12.98 1,195 +0.17(+1.33%)
Oct 30, 2015 12.70 13.00 12.70 12.81 4,580 -0.09(-0.74%)
Oct 29, 2015 12.90 13.05 12.82 12.90 8,041 -0.18(-1.34%)
Oct 28, 2015 12.96 13.08 12.80 13.08 5,607 +0.22(+1.71%)
Oct 27, 2015 12.90 12.95 12.40 12.86 12,275 -0.19(-1.46%)
Oct 26, 2015 13.00 13.08 12.95 13.05 3,789 +0.05(+0.38%)
Oct 23, 2015 12.90 13.00 12.56 13.00 18,275 +0.16(+1.25%)
Oct 22, 2015 12.92 12.92 12.78 12.84 1,839 -0.10(-0.77%)
Oct 21, 2015 12.75 12.99 12.63 12.94 21,502 +0.36(+2.86%)
Oct 20, 2015 12.25 12.58 12.25 12.58 16,293 +0.33(+2.69%)
Oct 19, 2015 12.40 12.45 12.21 12.25 16,534 -0.10(-0.81%)
Oct 16, 2015 12.60 12.66 12.22 12.35 38,197 -0.25(-1.98%)
Oct 15, 2015 12.66 12.67 12.54 12.60 3,571 +0.01(+0.08%)
Oct 14, 2015 12.66 12.66 12.55 12.59 4,569 -0.07(-0.55%)
Oct 13, 2015 12.77 12.94 12.56 12.66 29,423 -0.32(-2.44%)
Oct 12, 2015 12.92 12.98 12.69 12.98 16,662 +0.04(+0.28%)
Oct 09, 2015 12.85 13.00 12.85 12.94 50,839 +0.04(+0.31%)
Oct 08, 2015 12.90 12.93 12.80 12.90 98,537 +0.01(+0.08%)
Oct 07, 2015 13.00 13.00 12.75 12.89 3,805 -0.10(-0.77%)
Oct 06, 2015 12.86 13.00 12.75 12.99 4,650 -0.01(-0.08%)
Oct 05, 2015 12.92 13.00 12.92 13.00 2,168 +0.10(+0.78%)
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.