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 (%)
May 31, 2016 17.77 17.77 16.93 17.65 5,329 -0.07(-0.39%)
May 27, 2016 17.52 17.72 17.72 17.72 60,500 +0.26(+1.52%)
May 26, 2016 17.24 17.50 17.24 17.46 8,413 +0.15(+0.84%)
May 25, 2016 17.25 17.40 17.16 17.31 51,389 +0.13(+0.76%)
May 24, 2016 17.07 17.21 17.03 17.18 4,724 +0.13(+0.76%)
May 23, 2016 16.91 17.10 16.91 17.05 4,411 +0.06(+0.35%)
May 20, 2016 16.99 17.24 16.90 16.99 11,913 -0.03(-0.15%)
May 19, 2016 16.89 17.09 16.89 17.02 11,197 +0.14(+0.86%)
May 18, 2016 16.80 16.89 16.80 16.87 1,361 -0.01(-0.06%)
May 17, 2016 16.95 16.95 16.85 16.88 4,024 -0.05(-0.30%)
May 16, 2016 16.74 16.95 16.70 16.93 32,896 +0.13(+0.77%)
May 13, 2016 16.80 16.80 16.70 16.80 25,630 +0.10(+0.60%)
May 12, 2016 16.80 16.80 16.60 16.70 8,580 -0.08(-0.48%)
May 11, 2016 16.50 16.80 16.50 16.78 27,395 +0.68(+4.22%)
May 10, 2016 16.02 16.12 16.02 16.10 2,701 +0.09(+0.56%)
May 09, 2016 16.07 16.07 16.01 16.01 4,254 +0.00(+0.00%)
May 06, 2016 16.01 16.10 16.01 16.01 3,018 -0.16(-0.99%)
May 05, 2016 16.19 16.20 16.17 16.17 2,717 +0.07(+0.43%)
May 04, 2016 15.99 16.10 15.99 16.10 2,919 -0.04(-0.25%)
May 03, 2016 15.95 16.14 15.95 16.14 7,764 -0.02(-0.12%)
May 02, 2016 15.98 16.16 15.97 16.16 3,685 +0.05(+0.31%)
Apr 29, 2016 16.00 16.19 15.96 16.11 20,851 +0.14(+0.88%)
Apr 28, 2016 15.89 15.97 15.89 15.97 9,544 +0.16(+1.01%)
Apr 27, 2016 15.76 15.89 15.76 15.81 13,859 -0.08(-0.50%)
Apr 26, 2016 15.89 15.89 15.78 15.89 2,165 +0.11(+0.70%)
Apr 25, 2016 15.76 15.78 15.76 15.78 3,157 -0.12(-0.75%)
Apr 22, 2016 15.90 15.90 15.59 15.90 4,618 -0.05(-0.34%)
Apr 21, 2016 16.02 16.02 15.90 15.96 3,428 +0.05(+0.35%)
Apr 20, 2016 15.90 15.90 15.80 15.90 2,534 -0.23(-1.43%)
Apr 19, 2016 15.87 16.13 15.87 16.13 3,561 +0.23(+1.45%)
Apr 18, 2016 15.85 15.90 15.77 15.90 4,571 -0.02(-0.13%)
Apr 15, 2016 15.90 15.93 15.80 15.92 79,514 +0.05(+0.32%)
Apr 14, 2016 15.86 15.99 15.75 15.87 74,547 +0.01(+0.06%)
Apr 13, 2016 16.20 16.30 15.76 15.86 2,851 -0.40(-2.46%)
Apr 12, 2016 16.07 16.30 16.04 16.26 3,423 +0.31(+1.94%)
Apr 11, 2016 16.21 16.21 15.76 15.95 5,450 -0.26(-1.59%)
Apr 08, 2016 16.35 16.35 16.21 16.21 3,474 -0.16(-0.99%)
Apr 07, 2016 16.39 16.40 16.30 16.37 4,701 +0.10(+0.61%)
Apr 06, 2016 16.28 16.37 16.27 16.27 1,388 -0.01(-0.06%)
Apr 05, 2016 16.30 16.40 15.46 16.28 7,759 -0.16(-0.97%)
Apr 04, 2016 16.45 16.60 16.32 16.44 67,187 -0.05(-0.30%)
Apr 01, 2016 16.28 16.49 16.27 16.49 6,291 +0.22(+1.35%)
Mar 31, 2016 16.35 16.44 16.24 16.27 4,439 +0.07(+0.43%)
Mar 30, 2016 16.07 16.39 16.07 16.20 58,712 +0.13(+0.81%)
Mar 29, 2016 15.95 16.26 15.91 16.07 16,719 +0.09(+0.56%)
Mar 28, 2016 15.90 16.00 15.80 15.98 26,455 -0.01(-0.06%)
Mar 24, 2016 15.88 15.99 15.99 15.99 8,900 +0.18(+1.15%)
Mar 23, 2016 15.60 15.82 15.60 15.81 14,149 +0.01(+0.05%)
Mar 22, 2016 15.65 15.80 15.53 15.80 7,485 +0.50(+3.27%)
Mar 21, 2016 15.42 15.61 15.20 15.30 14,056 +0.00(+0.00%)
Mar 18, 2016 15.35 15.62 15.20 15.30 14,868 -0.16(-1.03%)
Mar 17, 2016 15.15 15.73 15.15 15.46 20,902 +0.33(+2.18%)
Mar 16, 2016 14.45 15.20 14.45 15.13 48,428 +0.78(+5.44%)
Mar 15, 2016 14.15 14.36 14.15 14.35 5,983 +0.19(+1.34%)
Mar 14, 2016 14.35 14.54 14.16 14.16 16,178 -0.15(-1.05%)
Mar 11, 2016 14.53 14.54 14.26 14.31 17,046 -0.06(-0.42%)
Mar 10, 2016 14.30 14.73 14.30 14.37 7,476 -0.03(-0.21%)
Mar 09, 2016 14.33 14.60 14.33 14.40 3,376 +0.05(+0.35%)
Mar 08, 2016 14.50 14.50 14.13 14.35 7,287 -0.17(-1.17%)
Mar 07, 2016 14.41 14.57 14.41 14.52 5,138 -0.07(-0.48%)
Mar 04, 2016 14.46 14.64 14.43 14.59 10,141 +0.00(+0.00%)
Mar 03, 2016 14.52 14.60 14.52 14.59 7,658 -0.07(-0.48%)
Mar 02, 2016 14.70 14.70 14.51 14.66 5,147 -0.02(-0.14%)
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.