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 (%)
Nov 30, 2020 24.65 25.98 24.63 24.91 8,086 +0.34(+1.38%)
Nov 27, 2020 24.88 24.96 24.26 24.57 5,900 -0.18(-0.73%)
Nov 25, 2020 25.26 25.26 24.70 24.75 8,700 -0.70(-2.75%)
Nov 24, 2020 24.88 25.76 24.88 25.45 15,561 +0.88(+3.58%)
Nov 23, 2020 24.50 25.00 24.49 24.57 9,815 +0.21(+0.86%)
Nov 20, 2020 24.70 24.87 24.23 24.36 19,000 -0.62(-2.48%)
Nov 19, 2020 26.00 26.22 24.67 24.98 9,082 -0.78(-3.03%)
Nov 18, 2020 26.50 26.50 25.76 25.76 12,454 -0.36(-1.38%)
Nov 17, 2020 25.82 26.73 25.45 26.12 8,985 +0.14(+0.54%)
Nov 16, 2020 25.85 26.50 25.50 25.98 11,520 +0.94(+3.75%)
Nov 13, 2020 26.41 26.41 23.80 25.04 18,100 -0.84(-3.25%)
Nov 12, 2020 28.00 28.01 25.88 25.88 7,450 -1.92(-6.91%)
Nov 11, 2020 28.70 28.70 27.80 27.80 7,563 -0.50(-1.77%)
Nov 10, 2020 28.06 28.49 27.70 28.30 10,045 +0.80(+2.91%)
Nov 09, 2020 27.36 28.99 26.50 27.50 16,669 +1.55(+5.97%)
Nov 06, 2020 26.52 26.52 25.69 25.95 4,700 -0.51(-1.93%)
Nov 05, 2020 26.10 26.55 26.10 26.46 3,865 +0.46(+1.77%)
Nov 04, 2020 26.13 26.48 26.00 26.00 1,313 -0.49(-1.85%)
Nov 03, 2020 25.61 26.60 25.47 26.49 10,683 +1.09(+4.29%)
Nov 02, 2020 25.51 25.51 25.20 25.40 6,106 +0.32(+1.28%)
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%)
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.