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, 2017 23.00 23.11 23.00 23.11 5,775 -0.20(-0.84%)
May 30, 2017 23.02 23.30 23.00 23.30 3,528 +0.00(+0.00%)
May 26, 2017 23.30 23.30 23.30 23.30 1,008 -0.09(-0.36%)
May 25, 2017 23.02 23.39 23.02 23.39 2,625 +0.09(+0.36%)
May 24, 2017 23.04 23.30 22.64 23.30 2,014 +0.00(+0.00%)
May 23, 2017 22.85 23.30 22.50 23.30 3,368 +0.05(+0.22%)
May 22, 2017 23.25 23.40 22.89 23.25 3,888 +0.00(+0.00%)
May 19, 2017 23.35 23.35 23.25 23.25 1,436 -0.10(-0.43%)
May 18, 2017 23.30 23.35 23.00 23.35 7,035 +0.30(+1.30%)
May 17, 2017 23.05 23.36 23.05 23.05 2,137 -0.15(-0.65%)
May 16, 2017 23.20 23.45 23.20 23.20 2,994 +0.00(+0.00%)
May 15, 2017 22.95 23.35 22.95 23.20 12,598 +0.30(+1.31%)
May 12, 2017 23.20 23.21 22.90 22.90 4,021 -0.10(-0.43%)
May 11, 2017 23.35 23.35 23.00 23.00 3,942 -0.10(-0.43%)
May 10, 2017 22.75 23.20 22.50 23.10 21,959 -0.50(-2.12%)
May 09, 2017 23.70 24.00 23.60 23.60 9,167 +0.08(+0.32%)
May 08, 2017 23.45 23.65 23.40 23.52 9,940 +0.08(+0.33%)
May 05, 2017 23.40 23.45 23.40 23.45 4,762 +0.05(+0.20%)
May 04, 2017 23.45 23.55 23.40 23.40 1,960 -0.25(-1.06%)
May 03, 2017 23.45 23.65 23.45 23.65 9,353 +0.25(+1.07%)
May 02, 2017 23.35 23.50 23.35 23.40 1,755 -0.10(-0.43%)
May 01, 2017 23.25 23.50 23.20 23.50 16,107 +0.20(+0.86%)
Apr 28, 2017 23.45 23.45 23.30 23.30 1,357 -0.02(-0.11%)
Apr 27, 2017 23.15 23.32 23.10 23.32 3,740 +0.07(+0.32%)
Apr 26, 2017 23.27 23.27 23.25 23.25 8,171 +0.00(+0.00%)
Apr 25, 2017 23.45 23.45 23.20 23.25 3,821 -0.15(-0.65%)
Apr 24, 2017 23.10 23.40 23.10 23.40 1,396 +0.21(+0.91%)
Apr 21, 2017 23.19 23.19 23.19 23.19 563 -0.16(-0.67%)
Apr 20, 2017 23.25 23.35 23.13 23.35 1,782 +0.15(+0.65%)
Apr 19, 2017 23.22 23.22 23.10 23.20 2,741 -0.10(-0.41%)
Apr 18, 2017 23.35 23.45 23.30 23.30 1,086 -0.10(-0.45%)
Apr 17, 2017 23.35 23.40 23.35 23.40 1,430 +0.00(+0.00%)
Apr 13, 2017 23.10 23.40 23.10 23.40 623 +0.00(+0.00%)
Apr 12, 2017 23.25 23.40 23.25 23.40 3,629 +0.00(+0.02%)
Apr 11, 2017 23.25 23.40 23.25 23.39 1,882 +0.09(+0.41%)
Apr 10, 2017 23.37 23.41 23.30 23.30 1,555 -0.20(-0.85%)
Apr 07, 2017 23.40 23.50 23.28 23.50 6,873 +0.05(+0.21%)
Apr 06, 2017 23.30 23.45 23.30 23.45 2,473 +0.20(+0.86%)
Apr 05, 2017 23.15 23.25 23.10 23.25 13,983 +0.05(+0.22%)
Apr 04, 2017 23.15 23.20 23.15 23.20 2,870 +0.00(+0.00%)
Apr 03, 2017 23.30 23.30 23.13 23.20 2,778 -0.05(-0.22%)
Mar 31, 2017 23.10 23.30 23.10 23.25 36,608 +0.15(+0.65%)
Mar 30, 2017 23.10 23.25 23.10 23.10 6,698 -0.15(-0.65%)
Mar 29, 2017 23.03 23.25 23.00 23.25 4,561 +0.21(+0.93%)
Mar 28, 2017 23.05 23.10 22.92 23.04 12,993 -0.03(-0.13%)
Mar 27, 2017 23.01 23.10 22.75 23.07 3,951 -0.13(-0.58%)
Mar 24, 2017 23.15 23.20 23.15 23.20 2,725 +0.10(+0.43%)
Mar 23, 2017 23.10 23.25 22.70 23.10 8,577 +0.10(+0.43%)
Mar 22, 2017 23.40 23.40 23.00 23.00 10,562 -0.40(-1.71%)
Mar 21, 2017 23.05 23.50 23.05 23.40 31,796 +0.50(+2.18%)
Mar 20, 2017 21.85 23.05 21.85 22.90 46,633 +0.90(+4.09%)
Mar 17, 2017 21.50 22.00 21.50 22.00 13,650 +0.65(+3.04%)
Mar 16, 2017 21.10 21.35 21.00 21.35 42,788 -0.10(-0.47%)
Mar 15, 2017 22.06 22.20 21.45 21.45 9,834 -0.55(-2.50%)
Mar 14, 2017 22.10 22.10 22.00 22.00 6,988 +0.00(+0.00%)
Mar 13, 2017 22.28 22.28 21.75 22.00 14,475 -0.05(-0.23%)
Mar 10, 2017 22.40 22.40 22.00 22.05 6,343 -0.05(-0.23%)
Mar 09, 2017 22.15 22.15 22.05 22.10 6,472 +0.05(+0.23%)
Mar 08, 2017 22.15 22.20 22.00 22.05 11,198 -0.10(-0.45%)
Mar 07, 2017 22.10 22.20 21.79 22.15 13,796 +0.00(+0.00%)
Mar 06, 2017 22.15 22.45 22.15 22.15 6,790 -0.05(-0.23%)
Mar 03, 2017 22.10 22.35 22.10 22.20 3,436 +0.00(+0.00%)
Mar 02, 2017 22.45 22.45 22.20 22.20 2,873 -0.10(-0.45%)
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.