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, 2020 30.01 30.68 30.00 30.19 14,800 -0.46(-1.50%)
Feb 27, 2020 30.68 31.33 30.65 30.65 11,420 -0.89(-2.82%)
Feb 26, 2020 31.38 31.99 31.38 31.54 3,742 +0.07(+0.22%)
Feb 25, 2020 32.16 32.33 31.26 31.47 9,370 -0.48(-1.50%)
Feb 24, 2020 32.00 32.22 30.82 31.95 9,874 -0.55(-1.69%)
Feb 21, 2020 32.04 32.65 32.01 32.50 17,400 +0.51(+1.59%)
Feb 20, 2020 31.84 32.10 31.74 31.99 8,116 +0.07(+0.22%)
Feb 19, 2020 32.06 32.06 31.61 31.92 10,511 -0.33(-1.02%)
Feb 18, 2020 32.29 32.38 31.50 32.25 4,090 +0.02(+0.06%)
Feb 14, 2020 32.40 32.70 31.80 32.23 9,800 -0.17(-0.52%)
Feb 13, 2020 31.92 32.40 31.92 32.40 16,762 +0.46(+1.44%)
Feb 12, 2020 31.67 32.00 31.56 31.94 18,435 +0.39(+1.24%)
Feb 11, 2020 31.44 31.56 31.35 31.55 14,233 +0.29(+0.93%)
Feb 10, 2020 31.31 31.33 31.25 31.26 4,209 +0.01(+0.03%)
Feb 07, 2020 31.21 31.59 31.00 31.25 21,900 +0.07(+0.22%)
Feb 06, 2020 31.20 31.22 31.17 31.18 15,560 +0.00(+0.00%)
Feb 05, 2020 30.98 31.20 30.98 31.18 5,859 +0.19(+0.61%)
Feb 04, 2020 31.10 31.19 30.82 30.99 11,208 -0.01(-0.03%)
Feb 03, 2020 30.97 31.18 30.95 31.00 6,408 +0.32(+1.04%)
Jan 31, 2020 31.00 31.17 30.68 30.68 5,700 -0.46(-1.48%)
Jan 30, 2020 31.38 31.38 30.95 31.14 7,999 -0.24(-0.76%)
Jan 29, 2020 31.58 31.58 31.38 31.38 1,539 -0.48(-1.51%)
Jan 28, 2020 31.60 31.86 31.60 31.86 2,400 +0.25(+0.79%)
Jan 27, 2020 31.61 31.85 31.60 31.61 3,794 -0.10(-0.32%)
Jan 24, 2020 31.78 32.00 31.62 31.71 42,700 -0.11(-0.35%)
Jan 23, 2020 31.81 31.95 31.78 31.82 4,984 -0.06(-0.19%)
Jan 22, 2020 31.90 31.95 31.84 31.88 3,415 +0.09(+0.28%)
Jan 21, 2020 31.87 31.95 31.79 31.79 11,593 +0.04(+0.13%)
Jan 17, 2020 31.61 31.80 31.44 31.75 11,100 +0.31(+0.99%)
Jan 16, 2020 31.86 31.86 31.44 31.44 5,026 -0.15(-0.47%)
Jan 15, 2020 31.71 32.24 31.29 31.59 7,428 -0.11(-0.35%)
Jan 14, 2020 30.90 31.91 30.72 31.70 12,582 +0.80(+2.59%)
Jan 13, 2020 30.61 31.24 30.61 30.90 12,340 +0.12(+0.39%)
Jan 10, 2020 30.24 30.78 30.19 30.78 12,400 +0.32(+1.05%)
Jan 09, 2020 30.50 30.63 30.15 30.46 4,519 +0.25(+0.83%)
Jan 08, 2020 30.75 30.75 30.20 30.21 5,272 -0.50(-1.63%)
Jan 07, 2020 30.81 31.12 30.69 30.71 3,243 -0.40(-1.29%)
Jan 06, 2020 31.01 31.11 30.50 31.11 16,625 +0.11(+0.35%)
Jan 03, 2020 31.42 31.42 31.00 31.00 4,400 -0.42(-1.34%)
Jan 02, 2020 31.80 31.89 31.42 31.42 9,747 -0.38(-1.19%)
Dec 31, 2019 31.65 31.80 31.38 31.80 11,900 +0.25(+0.79%)
Dec 30, 2019 31.88 31.90 31.25 31.55 12,638 -0.32(-1.00%)
Dec 27, 2019 31.80 31.87 31.58 31.87 16,400 +0.16(+0.49%)
Dec 26, 2019 31.88 32.00 31.56 31.71 10,195 -0.29(-0.89%)
Dec 24, 2019 31.51 32.11 31.50 32.00 14,000 +0.53(+1.68%)
Dec 23, 2019 31.46 31.65 31.17 31.47 8,555 -0.04(-0.13%)
Dec 20, 2019 31.51 31.51 31.10 31.51 28,600 +0.02(+0.06%)
Dec 19, 2019 31.52 31.68 31.25 31.49 10,255 -0.04(-0.13%)
Dec 18, 2019 31.45 31.80 31.45 31.53 11,072 +0.11(+0.35%)
Dec 17, 2019 31.35 31.62 31.34 31.42 7,269 -0.20(-0.63%)
Dec 16, 2019 31.34 31.62 31.34 31.62 16,744 +0.16(+0.51%)
Dec 13, 2019 31.01 31.48 31.00 31.46 15,900 +0.38(+1.22%)
Dec 12, 2019 31.46 31.46 30.93 31.08 10,959 -0.40(-1.27%)
Dec 11, 2019 31.59 31.79 31.30 31.48 17,106 +0.21(+0.67%)
Dec 10, 2019 31.30 31.63 31.15 31.27 5,436 +0.12(+0.39%)
Dec 09, 2019 31.43 31.75 31.15 31.15 7,546 -0.51(-1.61%)
Dec 06, 2019 31.79 31.79 31.50 31.66 25,900 +0.36(+1.15%)
Dec 05, 2019 31.54 31.80 31.30 31.30 7,355 -0.44(-1.39%)
Dec 04, 2019 31.48 31.77 31.48 31.74 11,839 +0.23(+0.73%)
Dec 03, 2019 31.60 31.80 31.49 31.51 5,726 -0.27(-0.85%)
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.