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 31, 2015 12.84 13.15 12.84 13.05 5,561 +0.04(+0.31%)
Jul 30, 2015 13.00 13.05 13.00 13.01 1,591 +0.10(+0.77%)
Jul 29, 2015 13.00 13.01 12.91 12.91 5,863 -0.13(-1.00%)
Jul 28, 2015 13.25 13.25 13.00 13.04 6,561 -0.26(-1.95%)
Jul 27, 2015 12.77 13.50 12.77 13.30 18,742 -0.24(-1.77%)
Jul 24, 2015 13.50 13.54 13.41 13.54 9,917 +0.14(+1.07%)
Jul 23, 2015 13.50 13.52 13.26 13.40 10,013 -0.10(-0.76%)
Jul 22, 2015 13.09 13.50 12.76 13.50 27,251 +0.40(+3.09%)
Jul 21, 2015 12.93 13.16 12.91 13.10 4,214 +0.07(+0.50%)
Jul 20, 2015 13.07 13.11 12.78 13.03 9,340 -0.13(-0.99%)
Jul 17, 2015 13.25 13.25 13.03 13.16 3,875 -0.05(-0.38%)
Jul 16, 2015 13.20 13.25 13.12 13.21 13,501 +0.11(+0.84%)
Jul 15, 2015 13.25 13.25 13.03 13.10 19,458 +0.10(+0.77%)
Jul 14, 2015 12.47 13.22 12.47 13.00 55,308 +0.56(+4.50%)
Jul 13, 2015 12.25 12.44 12.18 12.44 10,812 +0.26(+2.13%)
Jul 10, 2015 12.20 12.27 12.18 12.18 1,404 +0.03(+0.25%)
Jul 09, 2015 12.00 12.21 11.95 12.15 5,079 +0.12(+1.00%)
Jul 08, 2015 11.95 12.06 11.87 12.03 17,506 +0.17(+1.43%)
Jul 07, 2015 11.91 12.04 11.62 11.86 10,775 -0.19(-1.58%)
Jul 06, 2015 12.36 12.45 11.71 12.05 9,118 -0.31(-2.51%)
Jul 02, 2015 12.26 12.36 12.36 12.36 7,000 +0.08(+0.65%)
Jul 01, 2015 12.33 12.54 12.21 12.28 38,773 -0.10(-0.81%)
Jun 30, 2015 12.30 12.52 12.30 12.38 9,891 +0.08(+0.65%)
Jun 29, 2015 12.41 12.44 12.30 12.30 21,721 -0.08(-0.65%)
Jun 26, 2015 12.26 12.45 12.25 12.38 8,239 +0.09(+0.73%)
Jun 25, 2015 12.30 12.53 12.02 12.29 8,246 -0.03(-0.24%)
Jun 24, 2015 12.33 12.48 12.30 12.32 5,347 -0.13(-1.04%)
Jun 23, 2015 12.53 12.55 12.45 12.45 1,879 -0.06(-0.48%)
Jun 22, 2015 12.42 12.55 12.40 12.51 2,361 -0.02(-0.16%)
Jun 19, 2015 12.22 12.61 12.22 12.53 40,130 +0.14(+1.13%)
Jun 18, 2015 12.21 12.41 12.21 12.39 6,305 +0.16(+1.31%)
Jun 17, 2015 12.30 12.36 12.23 12.23 15,157 -0.03(-0.24%)
Jun 16, 2015 12.35 12.50 12.26 12.26 12,559 -0.18(-1.45%)
Jun 15, 2015 12.46 12.63 12.26 12.44 14,359 +0.15(+1.22%)
Jun 12, 2015 12.49 12.74 12.01 12.29 36,471 -0.28(-2.23%)
Jun 11, 2015 12.65 12.84 12.57 12.57 9,892 -0.08(-0.63%)
Jun 10, 2015 12.95 12.95 12.50 12.65 13,137 -0.21(-1.61%)
Jun 09, 2015 12.65 12.99 12.65 12.86 54,073 +0.23(+1.80%)
Jun 08, 2015 12.31 12.74 12.19 12.63 31,936 +0.35(+2.85%)
Jun 05, 2015 11.94 12.44 11.94 12.28 112,774 +0.27(+2.27%)
Jun 04, 2015 11.49 12.43 11.49 12.01 56,544 +0.52(+4.50%)
Jun 03, 2015 11.34 11.49 11.31 11.49 30,846 +0.24(+2.13%)
Jun 02, 2015 11.30 11.30 11.16 11.25 14,311 +0.00(+0.00%)
Jun 01, 2015 11.20 11.30 11.16 11.25 18,187 +0.08(+0.72%)
May 29, 2015 11.12 11.24 11.12 11.17 7,149 +0.03(+0.27%)
May 28, 2015 10.98 11.32 10.98 11.14 26,727 +0.14(+1.27%)
May 27, 2015 10.87 11.00 10.87 11.00 49,140 +0.13(+1.20%)
May 26, 2015 10.73 11.00 10.73 10.87 41,848 +0.14(+1.31%)
May 22, 2015 10.75 10.73 10.73 10.73 7,300 +0.01(+0.09%)
May 21, 2015 10.73 10.83 10.70 10.72 23,914 +0.02(+0.19%)
May 20, 2015 10.76 10.80 10.66 10.70 20,487 -0.03(-0.28%)
May 19, 2015 10.69 10.78 10.68 10.73 13,936 -0.04(-0.37%)
May 18, 2015 10.78 10.80 10.74 10.77 9,771 +0.02(+0.19%)
May 15, 2015 10.63 10.80 10.56 10.75 70,177 +0.18(+1.70%)
May 14, 2015 10.50 10.66 10.31 10.57 35,584 +0.08(+0.76%)
May 13, 2015 10.49 10.49 10.35 10.49 4,658 +0.03(+0.29%)
May 12, 2015 10.12 10.49 10.12 10.46 26,191 +0.32(+3.16%)
May 11, 2015 9.950 10.14 9.950 10.14 11,840 +0.30(+3.05%)
May 08, 2015 10.02 10.14 9.730 9.840 56,169 -0.26(-2.57%)
May 07, 2015 10.00 10.10 10.00 10.10 26,371 +0.10(+1.00%)
May 06, 2015 10.01 10.08 10.00 10.00 15,826 +0.04(+0.40%)
May 05, 2015 10.00 10.02 9.950 9.960 32,214 +0.00(+0.00%)
May 04, 2015 9.950 10.00 9.950 9.960 10,512 -0.04(-0.40%)
May 01, 2015 9.990 10.04 9.950 10.00 59,710 +0.05(+0.50%)
Apr 30, 2015 9.990 10.00 9.950 9.950 14,070 +0.00(+0.00%)
Apr 29, 2015 10.00 10.00 9.950 9.950 8,943 -0.05(-0.50%)
Apr 28, 2015 9.956 10.02 9.950 10.00 25,010 +0.10(+1.01%)
Apr 27, 2015 10.03 10.04 9.900 9.900 22,188 -0.07(-0.70%)
Apr 24, 2015 9.970 10.09 9.920 9.970 100,045 +0.07(+0.71%)
Apr 23, 2015 9.940 9.960 9.880 9.900 19,574 +0.01(+0.08%)
Apr 22, 2015 9.900 9.925 9.850 9.892 53,124 -0.01(-0.08%)
Apr 21, 2015 9.920 9.920 9.900 9.900 1,358 -0.06(-0.59%)
Apr 20, 2015 9.980 9.980 9.900 9.958 2,807 -0.00(-0.02%)
Apr 17, 2015 9.990 9.990 9.860 9.960 4,697 -0.01(-0.10%)
Apr 16, 2015 9.980 9.980 9.950 9.970 4,714 +0.02(+0.20%)
Apr 15, 2015 9.977 9.980 9.940 9.950 4,497 +0.01(+0.06%)
Apr 14, 2015 9.930 9.980 9.920 9.944 2,134 -0.02(-0.16%)
Apr 13, 2015 9.880 10.00 9.850 9.960 127,977 +0.06(+0.61%)
Apr 10, 2015 9.900 9.900 9.860 9.900 11,514 +0.00(+0.02%)
Apr 09, 2015 9.873 9.900 9.870 9.898 17,087 -0.00(-0.02%)
Apr 08, 2015 9.900 9.900 9.870 9.900 27,250 +0.00(+0.00%)
Apr 07, 2015 9.873 9.900 9.870 9.900 9,774 +0.00(+0.00%)
Apr 06, 2015 9.911 9.930 9.860 9.900 49,249 -0.03(-0.30%)
Apr 02, 2015 9.900 9.930 9.930 9.930 12,700 -0.02(-0.22%)
Apr 01, 2015 10.00 10.00 9.890 9.952 20,560 -0.05(-0.48%)
Mar 31, 2015 9.960 10.00 9.880 10.00 13,155 +0.05(+0.50%)
Mar 30, 2015 9.900 10.12 9.850 9.950 23,533 +0.06(+0.61%)
Mar 27, 2015 9.751 9.890 9.660 9.890 13,566 +0.03(+0.30%)
Mar 26, 2015 9.810 9.860 9.810 9.860 2,987 +0.03(+0.31%)
Mar 25, 2015 9.736 9.850 9.736 9.830 10,171 +0.38(+4.02%)
Mar 24, 2015 9.850 9.950 9.300 9.450 45,922 -0.45(-4.55%)
Mar 23, 2015 9.900 9.940 9.800 9.900 71,020 +0.05(+0.51%)
Mar 20, 2015 9.864 9.950 9.800 9.850 22,783 +0.03(+0.31%)
Mar 19, 2015 9.500 9.950 9.500 9.820 46,169 +0.52(+5.59%)
Mar 18, 2015 9.328 9.331 9.230 9.300 1,715 -0.02(-0.21%)
Mar 17, 2015 9.290 9.330 9.200 9.320 12,704 +0.07(+0.76%)
Mar 16, 2015 9.180 9.250 9.180 9.250 19,763 +0.04(+0.43%)
Mar 13, 2015 9.150 9.236 9.150 9.210 2,576 -0.02(-0.17%)
Mar 12, 2015 9.188 9.240 9.188 9.226 3,872 +0.05(+0.60%)
Mar 11, 2015 9.170 9.200 9.170 9.171 1,540 -0.03(-0.32%)
Mar 10, 2015 9.250 9.250 9.167 9.200 12,030 -0.05(-0.54%)
Mar 09, 2015 9.229 9.250 9.150 9.250 7,971 +0.09(+0.98%)
Mar 06, 2015 9.150 9.230 9.150 9.160 9,176 -0.02(-0.22%)
Mar 05, 2015 9.180 9.210 9.180 9.180 6,687 -0.02(-0.22%)
Mar 04, 2015 9.224 9.224 9.200 9.200 1,756 +0.00(+0.02%)
Mar 03, 2015 9.240 9.250 9.120 9.199 3,681 -0.04(-0.44%)
Mar 02, 2015 9.180 9.239 9.180 9.239 4,170 +0.06(+0.61%)
Feb 27, 2015 9.180 9.183 9.180 9.183 700 +0.01(+0.14%)
Feb 26, 2015 9.180 9.200 9.150 9.171 6,832 -0.04(-0.42%)
Feb 25, 2015 9.190 9.240 9.170 9.210 4,400 +0.02(+0.21%)
Feb 24, 2015 9.140 9.190 9.120 9.190 14,472 +0.04(+0.44%)
Feb 23, 2015 9.171 9.171 9.120 9.150 9,761 -0.01(-0.11%)
Feb 20, 2015 9.141 9.190 9.140 9.160 1,811 -0.04(-0.43%)
Feb 19, 2015 9.161 9.200 9.090 9.200 15,307 +0.04(+0.44%)
Feb 18, 2015 9.150 9.173 9.150 9.160 2,089 +0.04(+0.44%)
Feb 17, 2015 9.200 9.219 9.050 9.120 5,549 -0.11(-1.17%)
Feb 13, 2015 9.230 9.228 9.228 9.228 4,200 +0.03(+0.30%)
Feb 12, 2015 9.219 9.250 9.200 9.200 12,635 -0.01(-0.11%)
Feb 11, 2015 9.220 9.250 9.200 9.210 10,832 -0.01(-0.11%)
Feb 10, 2015 9.250 9.250 9.180 9.220 10,920 +0.01(+0.11%)
Feb 09, 2015 9.180 9.210 9.156 9.210 7,561 +0.01(+0.11%)
Feb 06, 2015 9.212 9.270 9.170 9.200 6,573 -0.07(-0.76%)
Feb 05, 2015 9.230 9.380 9.210 9.270 21,062 -0.04(-0.43%)
Feb 04, 2015 9.250 9.400 9.250 9.310 13,582 +0.01(+0.11%)
Feb 03, 2015 9.321 9.322 9.290 9.300 3,528 -0.07(-0.75%)
Feb 02, 2015 9.230 9.370 9.200 9.370 3,127 +0.12(+1.30%)
Jan 30, 2015 9.270 9.390 9.250 9.250 8,806 -0.07(-0.75%)
Jan 29, 2015 9.290 9.390 9.260 9.320 9,008 +0.06(+0.65%)
Jan 28, 2015 9.279 9.310 9.260 9.260 6,050 -0.05(-0.56%)
Jan 27, 2015 9.210 9.340 9.210 9.312 4,881 +0.10(+1.11%)
Jan 26, 2015 9.260 9.440 9.200 9.210 4,478 -0.12(-1.29%)
Jan 23, 2015 9.430 9.430 9.300 9.330 5,179 +0.11(+1.19%)
Jan 22, 2015 9.250 9.276 9.050 9.220 20,800 -0.08(-0.86%)
Jan 21, 2015 9.200 9.300 9.176 9.300 5,325 +0.14(+1.53%)
Jan 20, 2015 9.310 9.330 9.160 9.160 27,985 -0.25(-2.61%)
Jan 16, 2015 9.360 9.430 9.350 9.406 3,682 +0.05(+0.49%)
Jan 15, 2015 9.373 9.392 9.350 9.360 1,941 +0.01(+0.11%)
Jan 14, 2015 9.361 9.361 9.350 9.350 1,625 -0.02(-0.21%)
Jan 13, 2015 9.360 9.370 9.360 9.370 1,246 +0.00(+0.00%)
Jan 12, 2015 9.500 9.574 9.370 9.370 2,922 -0.06(-0.64%)
Jan 09, 2015 9.430 9.430 9.430 9.430 810 -0.00(-0.00%)
Jan 08, 2015 9.430 9.500 9.430 9.430 6,029 +0.00(+0.00%)
Jan 07, 2015 9.360 9.970 9.360 9.430 13,456 -0.02(-0.21%)
Jan 06, 2015 9.400 9.660 9.400 9.450 17,735 +0.05(+0.50%)
Jan 05, 2015 9.360 9.490 9.360 9.403 7,934 -0.01(-0.08%)
Jan 02, 2015 9.360 9.410 9.350 9.410 6,083 +0.05(+0.53%)
Dec 31, 2014 9.360 9.360 9.360 9.360 6,800 +0.00(+0.00%)
Dec 30, 2014 9.350 9.440 9.340 9.360 12,345 -0.14(-1.47%)
Dec 29, 2014 9.190 9.538 9.030 9.500 25,100 +0.25(+2.70%)
Dec 26, 2014 9.320 9.367 9.250 9.250 17,301 -0.08(-0.87%)
Dec 24, 2014 9.300 9.331 9.331 9.331 6,200 +0.03(+0.33%)
Dec 23, 2014 9.600 9.600 9.270 9.300 13,882 -0.32(-3.33%)
Dec 22, 2014 9.650 9.700 9.620 9.620 7,422 -0.06(-0.62%)
Dec 19, 2014 9.680 9.700 9.660 9.680 13,678 -0.02(-0.21%)
Dec 18, 2014 9.700 9.729 9.690 9.700 43,601 +0.00(+0.00%)
Dec 17, 2014 9.700 9.723 9.700 9.700 10,392 -0.01(-0.12%)
Dec 16, 2014 9.750 9.750 9.690 9.711 10,852 +0.01(+0.11%)
Dec 15, 2014 9.700 9.809 9.700 9.700 6,321 +0.00(+0.00%)
Dec 12, 2014 9.890 9.890 9.700 9.700 7,050 -0.10(-1.02%)
Dec 11, 2014 9.800 10.08 9.800 9.800 60,799 +0.09(+0.93%)
Dec 10, 2014 9.750 9.900 9.710 9.710 3,147 -0.11(-1.12%)
Dec 09, 2014 9.800 9.820 9.800 9.820 3,101 +0.01(+0.10%)
Dec 08, 2014 9.750 9.850 9.700 9.810 14,988 +0.01(+0.10%)
Dec 05, 2014 9.900 9.900 9.700 9.800 11,810 +0.10(+1.03%)
Dec 04, 2014 9.750 9.800 9.700 9.700 2,885 +0.01(+0.10%)
Dec 03, 2014 9.730 9.790 9.690 9.690 7,231 -0.04(-0.41%)
Dec 02, 2014 9.700 9.774 9.690 9.730 8,079 +0.03(+0.31%)
Dec 01, 2014 9.680 9.735 9.670 9.700 5,303 -0.10(-1.02%)
Nov 28, 2014 9.693 9.870 9.693 9.800 3,472 +0.00(+0.00%)
Nov 26, 2014 9.600 9.800 9.800 9.800 3,600 +0.10(+1.03%)
Nov 25, 2014 9.790 9.790 9.540 9.700 14,702 -0.03(-0.31%)
Nov 24, 2014 9.800 9.800 9.650 9.730 11,513 -0.06(-0.65%)
Nov 21, 2014 9.650 9.795 9.650 9.794 8,692 +0.09(+0.91%)
Nov 20, 2014 9.500 9.705 9.500 9.705 10,261 +0.19(+1.94%)
Nov 19, 2014 9.880 10.05 9.500 9.520 95,996 -0.43(-4.28%)
Nov 18, 2014 9.920 10.05 9.900 9.946 8,634 -0.09(-0.94%)
Nov 17, 2014 9.980 10.05 9.775 10.04 28,212 +0.15(+1.52%)
Nov 14, 2014 9.300 9.910 9.300 9.890 23,271 +0.62(+6.73%)
Nov 13, 2014 9.100 9.310 9.100 9.267 16,259 +0.18(+1.94%)
Nov 12, 2014 9.100 9.100 9.070 9.090 8,944 -0.01(-0.16%)
Nov 11, 2014 9.019 9.130 9.000 9.105 13,068 +0.11(+1.24%)
Nov 10, 2014 8.320 9.190 8.320 8.993 67,834 +0.66(+7.86%)
Nov 07, 2014 8.320 8.350 8.320 8.338 9,059 +0.02(+0.21%)
Nov 06, 2014 8.260 8.327 8.260 8.320 8,264 +0.07(+0.85%)
Nov 05, 2014 8.229 8.250 8.200 8.250 2,043 +0.00(+0.00%)
Nov 04, 2014 8.310 8.340 8.250 8.250 8,471 -0.06(-0.72%)
Nov 03, 2014 8.200 8.389 8.200 8.310 15,812 +0.11(+1.34%)
Oct 31, 2014 8.200 8.250 8.200 8.200 5,982 -0.02(-0.23%)
Oct 30, 2014 8.300 8.300 8.200 8.219 12,508 -0.03(-0.38%)
Oct 29, 2014 8.280 8.300 8.210 8.250 30,468 -0.02(-0.24%)
Oct 28, 2014 8.290 8.306 8.250 8.270 7,786 -0.05(-0.60%)
Oct 27, 2014 8.300 8.320 8.320 8.320 10,164 +0.00(+0.00%)
Oct 24, 2014 8.320 8.320 8.320 8.320 1,496 +0.00(+0.00%)
Oct 23, 2014 8.350 8.450 8.300 8.320 36,910 -0.03(-0.36%)
Oct 22, 2014 8.400 8.420 8.350 8.350 2,091 +0.00(+0.00%)
Oct 21, 2014 8.490 8.500 8.300 8.350 15,741 +0.00(+0.00%)
Oct 20, 2014 8.410 8.410 8.350 8.350 7,004 -0.06(-0.77%)
Oct 17, 2014 8.360 8.430 8.310 8.415 5,657 +0.05(+0.65%)
Oct 16, 2014 8.500 8.500 8.360 8.360 737 -0.14(-1.65%)
Oct 15, 2014 8.380 8.500 8.250 8.500 36,348 +0.09(+1.07%)
Oct 14, 2014 8.550 8.550 8.236 8.410 18,497 -0.14(-1.64%)
Oct 13, 2014 8.600 8.600 8.460 8.550 10,058 -0.05(-0.58%)
Oct 10, 2014 8.570 8.620 8.570 8.600 2,620 +0.00(+0.00%)
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.