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 (%)
Oct 30, 2015 12.70 13.00 12.70 12.81 4,580 -0.09(-0.74%)
Oct 29, 2015 12.90 13.05 12.82 12.90 8,041 -0.18(-1.34%)
Oct 28, 2015 12.96 13.08 12.80 13.08 5,607 +0.22(+1.71%)
Oct 27, 2015 12.90 12.95 12.40 12.86 12,275 -0.19(-1.46%)
Oct 26, 2015 13.00 13.08 12.95 13.05 3,789 +0.05(+0.38%)
Oct 23, 2015 12.90 13.00 12.56 13.00 18,275 +0.16(+1.25%)
Oct 22, 2015 12.92 12.92 12.78 12.84 1,839 -0.10(-0.77%)
Oct 21, 2015 12.75 12.99 12.63 12.94 21,502 +0.36(+2.86%)
Oct 20, 2015 12.25 12.58 12.25 12.58 16,293 +0.33(+2.69%)
Oct 19, 2015 12.40 12.45 12.21 12.25 16,534 -0.10(-0.81%)
Oct 16, 2015 12.60 12.66 12.22 12.35 38,197 -0.25(-1.98%)
Oct 15, 2015 12.66 12.67 12.54 12.60 3,571 +0.01(+0.08%)
Oct 14, 2015 12.66 12.66 12.55 12.59 4,569 -0.07(-0.55%)
Oct 13, 2015 12.77 12.94 12.56 12.66 29,423 -0.32(-2.44%)
Oct 12, 2015 12.92 12.98 12.69 12.98 16,662 +0.04(+0.28%)
Oct 09, 2015 12.85 13.00 12.85 12.94 50,839 +0.04(+0.31%)
Oct 08, 2015 12.90 12.93 12.80 12.90 98,537 +0.01(+0.08%)
Oct 07, 2015 13.00 13.00 12.75 12.89 3,805 -0.10(-0.77%)
Oct 06, 2015 12.86 13.00 12.75 12.99 4,650 -0.01(-0.08%)
Oct 05, 2015 12.92 13.00 12.92 13.00 2,168 +0.10(+0.78%)
Oct 02, 2015 12.85 12.97 12.75 12.90 8,825 -0.17(-1.30%)
Sep 30, 2015 13.10 13.07 13.07 13.07 1,200 +0.02(+0.15%)
Sep 29, 2015 12.98 13.14 12.98 13.05 6,326 -0.09(-0.68%)
Sep 28, 2015 13.12 13.20 12.95 13.14 8,729 -0.06(-0.45%)
Sep 25, 2015 13.00 13.30 13.00 13.20 26,811 +0.17(+1.30%)
Sep 24, 2015 12.93 13.19 12.86 13.03 7,287 -0.05(-0.41%)
Sep 23, 2015 12.98 13.08 12.74 13.08 4,927 -0.05(-0.35%)
Sep 22, 2015 12.98 13.15 12.98 13.13 3,444 -0.01(-0.08%)
Sep 21, 2015 13.20 13.20 13.04 13.14 7,666 -0.10(-0.76%)
Sep 18, 2015 13.02 13.30 13.02 13.24 12,227 +0.07(+0.53%)
Sep 17, 2015 13.11 13.23 13.10 13.17 1,045 -0.02(-0.15%)
Sep 16, 2015 13.21 13.25 13.09 13.19 38,182 +0.04(+0.30%)
Sep 15, 2015 12.99 13.21 12.95 13.15 39,082 +0.27(+2.10%)
Sep 14, 2015 12.98 13.04 12.86 12.88 4,527 -0.17(-1.30%)
Sep 11, 2015 12.95 13.05 12.90 13.05 3,680 +0.10(+0.77%)
Sep 10, 2015 12.95 13.04 12.95 12.95 3,423 +0.00(+0.00%)
Sep 09, 2015 13.00 13.00 12.95 12.95 3,861 -0.24(-1.82%)
Sep 08, 2015 13.20 13.20 12.95 13.19 6,031 +0.18(+1.38%)
Sep 04, 2015 12.81 13.01 13.01 13.01 12,100 +0.19(+1.48%)
Sep 03, 2015 13.10 13.10 12.82 12.82 1,305 -0.19(-1.46%)
Sep 02, 2015 12.90 13.02 12.85 13.01 6,603 +0.12(+0.93%)
Sep 01, 2015 12.66 12.89 12.54 12.89 4,679 -0.06(-0.46%)
Aug 31, 2015 12.97 13.01 12.85 12.95 4,062 -0.20(-1.52%)
Aug 28, 2015 13.16 13.25 12.88 13.15 8,523 +0.08(+0.61%)
Aug 27, 2015 13.16 13.16 12.96 13.07 4,142 -0.19(-1.43%)
Aug 26, 2015 13.25 13.32 12.97 13.26 37,795 +0.16(+1.22%)
Aug 25, 2015 12.95 13.11 12.73 13.10 15,472 +0.35(+2.75%)
Aug 24, 2015 13.00 13.01 12.75 12.75 13,401 -0.35(-2.67%)
Aug 21, 2015 13.05 13.32 13.05 13.10 9,659 -0.08(-0.61%)
Aug 20, 2015 13.01 13.23 13.01 13.18 14,458 -0.28(-2.08%)
Aug 19, 2015 13.43 13.46 13.43 13.46 2,297 -0.02(-0.15%)
Aug 18, 2015 13.60 13.60 13.35 13.48 5,343 -0.11(-0.81%)
Aug 17, 2015 13.61 13.63 13.50 13.59 57,955 +0.04(+0.30%)
Aug 14, 2015 13.33 13.64 13.25 13.55 8,895 +0.15(+1.12%)
Aug 13, 2015 13.00 13.40 13.00 13.40 4,961 +0.45(+3.47%)
Aug 12, 2015 12.95 12.96 12.95 12.95 3,140 -0.07(-0.54%)
Aug 11, 2015 12.95 13.02 12.80 13.02 15,012 +0.01(+0.08%)
Aug 10, 2015 12.95 13.01 12.95 13.01 8,089 +0.10(+0.77%)
Aug 07, 2015 12.94 13.00 12.91 12.91 6,411 -0.07(-0.54%)
Aug 06, 2015 13.08 13.08 12.90 12.98 3,365 -0.10(-0.76%)
Aug 05, 2015 13.01 13.10 13.00 13.08 6,085 +0.10(+0.78%)
Aug 04, 2015 12.95 12.98 12.95 12.98 2,048 +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.