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 (%)
Feb 28, 2019 28.75 28.75 28.37 28.62 1,611 -0.02(-0.07%)
Feb 27, 2019 28.50 28.65 28.16 28.64 13,845 +0.16(+0.56%)
Feb 26, 2019 28.25 28.54 28.25 28.48 2,697 -0.02(-0.08%)
Feb 25, 2019 28.75 28.75 28.33 28.50 3,073 -0.25(-0.86%)
Feb 22, 2019 28.42 28.75 28.40 28.75 5,400 +0.25(+0.88%)
Feb 21, 2019 28.43 28.66 28.24 28.50 3,536 +0.09(+0.32%)
Feb 20, 2019 28.36 28.75 28.25 28.41 7,752 +0.11(+0.39%)
Feb 19, 2019 28.29 28.35 28.10 28.30 2,146 -0.18(-0.63%)
Feb 15, 2019 28.41 28.48 28.38 28.48 3,800 +0.21(+0.75%)
Feb 14, 2019 28.28 28.40 28.27 28.27 1,055 -0.01(-0.04%)
Feb 13, 2019 28.32 28.32 28.05 28.28 1,198 -0.12(-0.42%)
Feb 12, 2019 28.09 28.45 27.50 28.40 5,958 +0.01(+0.04%)
Feb 11, 2019 27.96 28.42 27.55 28.39 4,759 -0.06(-0.21%)
Feb 08, 2019 28.11 28.45 27.66 28.45 6,100 +0.38(+1.35%)
Feb 07, 2019 27.05 28.41 27.05 28.07 5,154 +0.07(+0.25%)
Feb 06, 2019 28.39 28.45 28.00 28.00 9,859 -0.35(-1.23%)
Feb 05, 2019 28.26 28.35 28.24 28.35 5,076 +0.15(+0.53%)
Feb 04, 2019 27.75 28.20 26.86 28.20 4,663 +0.45(+1.62%)
Feb 01, 2019 27.75 27.75 27.75 27.75 400 +0.10(+0.36%)
Jan 31, 2019 27.85 27.98 27.57 27.65 2,362 -0.35(-1.25%)
Jan 30, 2019 28.00 28.00 28.00 28.00 240 -0.24(-0.85%)
Jan 29, 2019 28.00 28.44 27.85 28.24 15,974 +0.54(+1.95%)
Jan 28, 2019 26.94 27.75 26.84 27.70 15,938 +0.80(+2.97%)
Jan 25, 2019 26.58 26.90 26.58 26.90 2,500 -0.01(-0.04%)
Jan 24, 2019 26.95 26.95 26.73 26.91 2,655 -0.04(-0.15%)
Jan 23, 2019 26.94 26.95 26.22 26.95 4,529 -0.03(-0.11%)
Jan 22, 2019 26.35 26.98 26.18 26.98 3,750 +0.51(+1.93%)
Jan 18, 2019 26.49 26.49 26.18 26.47 500 +0.03(+0.11%)
Jan 17, 2019 26.15 26.49 26.00 26.44 6,602 +0.39(+1.48%)
Jan 16, 2019 26.01 26.27 26.01 26.05 3,307 +0.25(+0.99%)
Jan 15, 2019 25.84 26.24 25.80 25.80 3,419 -0.40(-1.53%)
Jan 14, 2019 25.93 26.20 25.80 26.20 2,529 +0.20(+0.77%)
Jan 11, 2019 25.99 26.00 25.51 26.00 900 -0.19(-0.73%)
Jan 10, 2019 25.94 26.23 25.41 26.19 1,004 +0.24(+0.92%)
Jan 09, 2019 26.00 26.00 25.50 25.95 2,260 -0.25(-0.95%)
Jan 08, 2019 26.10 26.20 25.52 26.20 5,822 +0.25(+0.96%)
Jan 07, 2019 25.71 25.98 25.15 25.95 6,837 +0.80(+3.18%)
Jan 04, 2019 25.00 25.15 24.69 25.15 7,800 +0.15(+0.60%)
Jan 03, 2019 25.02 25.05 20.02 25.00 19,611 -0.70(-2.72%)
Jan 02, 2019 25.11 25.70 25.06 25.70 3,751 +0.50(+1.98%)
Dec 31, 2018 25.00 25.73 25.00 25.20 4,100 -0.21(-0.83%)
Dec 28, 2018 25.41 25.54 25.00 25.41 13,400 +0.20(+0.81%)
Dec 27, 2018 25.01 26.50 25.00 25.21 9,036 -0.04(-0.18%)
Dec 26, 2018 25.28 25.60 25.00 25.25 26,680 -0.05(-0.20%)
Dec 24, 2018 25.05 25.30 25.00 25.30 13,600 +0.15(+0.60%)
Dec 21, 2018 25.60 25.83 25.00 25.15 20,300 -0.35(-1.37%)
Dec 20, 2018 25.25 26.00 25.25 25.50 13,635 +0.10(+0.39%)
Dec 19, 2018 25.95 26.05 25.30 25.40 12,629 -0.55(-2.12%)
Dec 18, 2018 26.10 26.15 25.95 25.95 3,183 -0.15(-0.57%)
Dec 17, 2018 26.60 26.78 26.10 26.10 19,933 -0.50(-1.88%)
Dec 14, 2018 26.30 26.85 26.30 26.60 2,900 -0.25(-0.93%)
Dec 13, 2018 26.50 26.85 26.50 26.85 3,083 +0.34(+1.28%)
Dec 12, 2018 26.00 26.51 25.89 26.51 13,807 +0.08(+0.30%)
Dec 11, 2018 26.56 26.56 26.30 26.43 4,433 -0.45(-1.67%)
Dec 10, 2018 26.47 26.91 26.03 26.88 2,337 +0.40(+1.51%)
Dec 07, 2018 26.55 26.55 26.20 26.48 5,300 -0.02(-0.08%)
Dec 06, 2018 26.50 26.80 26.31 26.50 1,521 -0.50(-1.85%)
Dec 04, 2018 27.00 27.00 26.50 27.00 1,400 +0.00(+0.00%)
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.