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 (%)
Jul 31, 2017 23.05 23.30 22.95 23.15 5,790 +0.05(+0.22%)
Jul 28, 2017 23.05 23.12 23.05 23.10 5,933 +0.05(+0.22%)
Jul 27, 2017 23.00 23.35 23.00 23.05 6,694 -0.20(-0.86%)
Jul 26, 2017 23.08 23.25 23.05 23.25 2,610 +0.15(+0.65%)
Jul 25, 2017 22.55 23.10 22.55 23.10 6,668 +0.25(+1.09%)
Jul 24, 2017 22.50 22.90 22.50 22.85 6,588 -0.05(-0.22%)
Jul 21, 2017 23.00 22.70 22.90 11,294 +0.20(+0.88%)
Jul 20, 2017 22.75 22.75 22.70 22.70 1,510 +0.05(+0.22%)
Jul 19, 2017 22.50 22.65 22.50 22.65 1,328 +0.00(+0.02%)
Jul 18, 2017 22.40 22.65 22.25 22.65 6,663 +0.15(+0.65%)
Jul 17, 2017 22.80 22.80 22.09 22.50 1,318 -0.33(-1.44%)
Jul 14, 2017 22.80 22.83 22.25 22.83 5,246 -0.13(-0.57%)
Jul 13, 2017 22.75 23.00 22.75 22.96 3,029 +0.06(+0.27%)
Jul 12, 2017 22.80 23.00 22.80 22.90 27,155 +0.10(+0.44%)
Jul 11, 2017 22.55 22.80 22.55 22.80 5,641 +0.00(+0.00%)
Jul 10, 2017 22.70 22.80 22.70 22.80 2,352 +0.30(+1.33%)
Jul 07, 2017 22.50 22.64 22.50 22.50 6,105 +0.00(+0.00%)
Jul 06, 2017 22.80 23.01 22.00 22.50 14,318 -0.30(-1.32%)
Jul 05, 2017 22.90 22.90 22.80 22.80 1,788 -0.05(-0.22%)
Jul 03, 2017 22.10 22.85 22.10 22.85 3,407 +0.00(+0.00%)
Jun 30, 2017 22.95 22.95 22.85 22.85 6,559 +0.00(+0.00%)
Jun 29, 2017 22.70 22.95 22.70 22.85 2,376 +0.15(+0.66%)
Jun 28, 2017 22.77 22.90 22.70 22.70 2,860 -0.10(-0.44%)
Jun 27, 2017 22.80 22.88 22.80 22.80 3,533 +0.00(+0.00%)
Jun 26, 2017 22.53 22.85 22.00 22.80 3,668 +0.40(+1.79%)
Jun 23, 2017 22.00 22.90 22.00 22.40 7,260 -0.30(-1.32%)
Jun 22, 2017 22.85 22.88 22.50 22.70 5,889 -0.05(-0.22%)
Jun 21, 2017 22.80 22.80 22.60 22.75 4,578 -0.05(-0.22%)
Jun 20, 2017 22.05 22.86 22.05 22.80 4,902 +0.55(+2.47%)
Jun 19, 2017 22.40 22.85 22.10 22.25 6,860 -0.15(-0.67%)
Jun 16, 2017 22.47 22.50 22.35 22.40 10,112 +0.05(+0.22%)
Jun 15, 2017 22.95 22.95 22.25 22.35 9,004 -0.55(-2.40%)
Jun 14, 2017 22.77 22.97 22.75 22.90 3,282 +0.05(+0.22%)
Jun 13, 2017 22.65 22.90 22.65 22.85 976 +0.00(+0.00%)
Jun 12, 2017 22.79 22.95 22.55 22.85 3,474 -0.05(-0.22%)
Jun 09, 2017 22.80 22.90 22.58 22.90 10,093 +0.00(+0.00%)
Jun 08, 2017 23.00 23.40 22.75 22.90 3,169 -0.30(-1.29%)
Jun 07, 2017 23.07 23.20 23.07 23.20 303 -0.10(-0.43%)
Jun 06, 2017 22.95 23.37 22.75 23.30 1,992 +0.05(+0.21%)
Jun 05, 2017 23.35 23.40 23.25 23.25 6,984 +0.00(+0.00%)
Jun 02, 2017 23.20 23.35 23.20 23.25 3,153 +0.00(+0.00%)
Jun 01, 2017 23.05 23.25 23.05 23.25 1,520 +0.14(+0.63%)
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%)
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.