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 (%)
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%)
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.