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 (%)
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%)
Oct 01, 2020 22.74 22.75 22.50 22.60 4,509 +0.09(+0.40%)
Sep 30, 2020 22.98 22.98 22.51 22.51 4,728 -0.09(-0.40%)
Sep 29, 2020 22.66 22.71 22.50 22.60 3,019 -0.15(-0.66%)
Sep 28, 2020 22.56 23.00 22.56 22.75 3,458 +0.52(+2.34%)
Sep 25, 2020 22.75 22.76 22.19 22.23 18,200 -0.37(-1.64%)
Sep 24, 2020 23.28 23.69 22.60 22.60 4,478 -0.84(-3.58%)
Sep 23, 2020 22.80 23.47 22.70 23.44 8,103 +0.49(+2.14%)
Sep 22, 2020 23.11 23.50 22.90 22.95 36,522 -0.20(-0.86%)
Sep 21, 2020 23.10 23.90 23.05 23.15 13,473 -0.35(-1.49%)
Sep 18, 2020 23.65 23.65 23.11 23.50 13,500 +0.04(+0.17%)
Sep 17, 2020 23.50 23.50 23.30 23.46 3,981 +0.06(+0.26%)
Sep 16, 2020 23.26 23.90 23.26 23.40 4,487 -0.28(-1.18%)
Sep 15, 2020 23.35 23.80 23.35 23.68 2,815 -0.06(-0.25%)
Sep 14, 2020 23.07 23.74 23.07 23.74 11,588 +0.68(+2.95%)
Sep 11, 2020 23.16 23.30 23.00 23.06 7,300 -0.06(-0.26%)
Sep 10, 2020 23.27 23.44 23.12 23.12 4,320 -0.04(-0.17%)
Sep 09, 2020 23.11 23.30 23.02 23.16 7,582 +0.05(+0.22%)
Sep 08, 2020 23.01 23.23 22.93 23.11 7,819 -0.27(-1.15%)
Sep 04, 2020 23.35 23.38 22.76 23.38 5,400 +0.09(+0.39%)
Sep 03, 2020 23.39 23.45 22.75 23.29 5,412 -0.04(-0.17%)
Sep 02, 2020 23.85 24.00 23.19 23.33 7,168 -0.27(-1.14%)
Sep 01, 2020 23.60 23.76 22.93 23.60 21,709 +0.12(+0.51%)
Aug 31, 2020 23.75 23.75 23.37 23.48 6,571 -1.00(-4.08%)
Aug 28, 2020 23.96 24.74 23.56 24.48 6,400 +0.83(+3.51%)
Aug 27, 2020 24.30 24.99 23.60 23.65 7,911 -0.37(-1.54%)
Aug 26, 2020 23.70 24.50 23.70 24.02 3,037 +0.05(+0.21%)
Aug 25, 2020 24.11 24.11 23.79 23.97 3,496 +0.33(+1.40%)
Aug 24, 2020 24.00 24.26 23.58 23.64 5,257 -0.62(-2.56%)
Aug 21, 2020 24.66 24.66 23.73 24.26 5,700 -0.69(-2.77%)
Aug 20, 2020 24.59 24.95 24.37 24.95 3,619 +0.39(+1.59%)
Aug 19, 2020 25.12 25.40 24.51 24.56 6,267 -0.61(-2.42%)
Aug 18, 2020 26.99 26.99 25.07 25.17 18,004 -1.98(-7.29%)
Aug 17, 2020 27.40 27.60 27.11 27.15 3,382 -0.49(-1.77%)
Aug 14, 2020 27.43 27.64 27.40 27.64 2,200 +0.19(+0.69%)
Aug 13, 2020 27.84 27.84 27.29 27.45 3,353 -0.45(-1.61%)
Aug 12, 2020 27.66 28.20 27.23 27.90 6,357 +0.80(+2.95%)
Aug 11, 2020 28.11 28.30 26.56 27.10 11,482 -1.03(-3.66%)
Aug 10, 2020 26.89 28.42 26.74 28.13 12,840 +1.49(+5.59%)
Aug 07, 2020 25.87 26.80 25.87 26.64 5,700 +0.74(+2.86%)
Aug 06, 2020 26.12 26.20 25.42 25.90 7,887 -0.50(-1.89%)
Aug 05, 2020 26.95 26.95 25.55 26.40 3,856 +0.00(+0.00%)
Aug 04, 2020 25.75 26.79 25.75 26.40 3,511 +0.41(+1.58%)
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.