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 29, 2016 14.60 14.94 14.60 14.94 13,782 +0.39(+2.68%)
Jan 28, 2016 14.71 14.81 14.55 14.55 13,238 -0.17(-1.15%)
Jan 27, 2016 14.86 14.86 14.60 14.72 25,154 +0.06(+0.41%)
Jan 26, 2016 15.00 15.00 14.65 14.66 10,818 -0.17(-1.15%)
Jan 25, 2016 14.95 14.95 14.61 14.83 6,725 +0.00(+0.00%)
Jan 22, 2016 14.90 15.00 14.81 14.83 41,378 +0.12(+0.82%)
Jan 21, 2016 14.30 14.81 14.30 14.71 13,844 +0.41(+2.87%)
Jan 20, 2016 14.20 14.44 14.10 14.30 14,022 +0.05(+0.35%)
Jan 19, 2016 14.54 14.54 14.25 14.25 9,559 +0.04(+0.28%)
Jan 15, 2016 14.50 14.21 14.21 14.21 17,300 -0.34(-2.34%)
Jan 14, 2016 14.68 14.68 14.55 14.55 12,103 -0.10(-0.68%)
Jan 13, 2016 14.65 14.85 14.57 14.65 16,355 -0.16(-1.08%)
Jan 12, 2016 14.90 14.90 14.71 14.81 5,130 +0.04(+0.27%)
Jan 11, 2016 14.57 14.82 14.56 14.77 14,237 -0.15(-1.01%)
Jan 08, 2016 14.63 14.92 14.63 14.92 2,653 +0.16(+1.08%)
Jan 07, 2016 14.82 14.85 14.75 14.76 8,173 -0.08(-0.54%)
Jan 06, 2016 15.16 15.16 14.71 14.84 20,799 -0.29(-1.92%)
Jan 05, 2016 15.00 15.71 15.00 15.13 14,928 +0.09(+0.60%)
Jan 04, 2016 14.45 15.15 14.21 15.04 26,571 +0.59(+4.08%)
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%)
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.