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 (%)
Apr 30, 2020 27.55 27.55 25.51 25.51 5,916 -2.49(-8.89%)
Apr 29, 2020 26.96 28.90 26.96 28.00 15,489 +1.90(+7.28%)
Apr 28, 2020 26.48 27.15 25.95 26.10 8,228 +0.00(+0.00%)
Apr 27, 2020 24.00 26.15 24.00 26.10 11,654 +1.88(+7.76%)
Apr 24, 2020 24.49 24.49 23.17 24.22 5,900 +0.72(+3.06%)
Apr 23, 2020 23.22 23.75 22.11 23.50 27,376 +0.50(+2.17%)
Apr 22, 2020 23.98 24.48 22.69 23.00 18,373 +0.45(+2.00%)
Apr 21, 2020 23.13 23.41 22.50 22.55 11,452 -0.96(-4.08%)
Apr 20, 2020 24.50 25.18 23.51 23.51 5,032 -1.97(-7.73%)
Apr 17, 2020 24.83 25.50 24.80 25.48 6,200 +1.17(+4.81%)
Apr 16, 2020 25.50 25.50 23.32 24.31 11,281 -0.31(-1.26%)
Apr 15, 2020 26.35 27.15 24.43 24.62 8,567 -1.98(-7.44%)
Apr 14, 2020 26.80 27.37 26.46 26.60 5,976 +0.18(+0.68%)
Apr 13, 2020 26.47 27.45 26.42 26.42 7,967 -0.40(-1.49%)
Apr 09, 2020 26.49 26.82 26.30 26.82 8,600 +0.29(+1.09%)
Apr 08, 2020 26.60 26.65 26.28 26.53 17,070 -0.19(-0.71%)
Apr 07, 2020 27.50 27.78 26.15 26.72 14,381 -0.23(-0.85%)
Apr 06, 2020 24.68 27.18 24.60 26.95 28,333 +2.75(+11.36%)
Apr 03, 2020 24.97 25.24 23.95 24.20 15,200 -0.52(-2.10%)
Apr 02, 2020 23.00 25.11 23.00 24.72 11,224 +1.82(+7.95%)
Apr 01, 2020 23.80 23.90 22.72 22.90 13,513 -1.83(-7.40%)
Mar 31, 2020 23.89 24.73 23.81 24.73 9,652 +0.95(+3.99%)
Mar 30, 2020 23.32 23.90 22.94 23.78 12,456 +1.08(+4.76%)
Mar 27, 2020 22.75 23.41 22.50 22.70 10,800 -0.73(-3.12%)
Mar 26, 2020 22.86 23.69 22.86 23.43 14,981 +0.17(+0.73%)
Mar 25, 2020 24.36 24.36 23.05 23.26 9,780 -1.47(-5.94%)
Mar 24, 2020 23.62 24.99 22.50 24.73 17,130 +3.03(+13.96%)
Mar 23, 2020 22.09 22.43 20.00 21.70 21,873 -1.64(-7.03%)
Mar 20, 2020 25.54 25.64 23.20 23.34 27,000 -2.41(-9.36%)
Mar 19, 2020 24.30 26.40 20.54 25.75 21,434 +1.35(+5.53%)
Mar 18, 2020 27.54 27.54 23.55 24.40 24,095 -3.85(-13.63%)
Mar 17, 2020 27.04 28.25 26.41 28.25 18,657 +2.49(+9.67%)
Mar 16, 2020 26.50 28.09 25.75 25.76 14,964 -3.24(-11.17%)
Mar 13, 2020 25.52 29.00 25.52 29.00 39,700 +3.97(+15.86%)
Mar 12, 2020 26.90 27.72 24.50 25.03 26,825 -2.50(-9.08%)
Mar 11, 2020 29.20 29.20 27.23 27.53 23,530 -2.01(-6.80%)
Mar 10, 2020 30.54 30.96 28.53 29.54 18,859 -0.47(-1.57%)
Mar 09, 2020 28.64 30.23 26.35 30.01 20,672 -0.55(-1.80%)
Mar 06, 2020 30.89 31.97 30.16 30.56 11,800 -1.04(-3.29%)
Mar 05, 2020 30.88 31.98 30.88 31.60 22,389 -0.02(-0.06%)
Mar 04, 2020 30.90 31.75 30.43 31.62 14,761 +0.91(+2.96%)
Mar 03, 2020 31.10 31.25 30.11 30.71 11,511 +0.02(+0.07%)
Mar 02, 2020 30.40 30.70 30.26 30.69 9,015 +0.50(+1.66%)
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%)
Dec 02, 2019 31.83 32.00 31.41 31.78 11,438 -0.19(-0.59%)
Nov 29, 2019 32.00 32.00 31.86 31.97 2,400 -0.27(-0.84%)
Nov 27, 2019 31.82 32.36 31.82 32.24 24,100 +0.42(+1.32%)
Nov 26, 2019 32.28 32.38 31.63 31.82 8,435 -0.43(-1.33%)
Nov 25, 2019 32.21 32.50 32.14 32.25 17,610 -0.02(-0.06%)
Nov 22, 2019 32.65 32.65 32.27 32.27 7,600 -0.33(-1.01%)
Nov 21, 2019 32.22 32.80 32.22 32.60 7,135 +0.14(+0.43%)
Nov 20, 2019 32.59 32.66 32.39 32.46 14,397 -0.40(-1.22%)
Nov 19, 2019 32.77 32.89 32.59 32.86 9,227 -0.03(-0.09%)
Nov 18, 2019 32.62 32.97 32.62 32.89 11,156 +0.10(+0.30%)
Nov 15, 2019 32.88 32.99 32.79 32.79 19,800 -0.06(-0.18%)
Nov 14, 2019 32.61 32.97 32.58 32.85 23,632 +0.25(+0.77%)
Nov 13, 2019 32.45 32.85 32.16 32.60 16,115 +0.31(+0.96%)
Nov 12, 2019 32.47 32.60 32.29 32.29 14,198 -0.35(-1.07%)
Nov 11, 2019 32.50 32.95 32.50 32.64 12,390 +0.22(+0.68%)
Nov 08, 2019 32.64 33.00 32.42 32.42 18,800 -0.23(-0.70%)
Nov 07, 2019 32.36 32.65 32.20 32.65 4,027 +0.40(+1.24%)
Nov 06, 2019 32.42 32.52 31.86 32.25 12,619 -0.40(-1.23%)
Nov 05, 2019 32.46 32.69 32.08 32.65 14,603 +0.53(+1.65%)
Nov 04, 2019 31.95 32.35 31.90 32.12 5,210 +0.17(+0.53%)
Nov 01, 2019 31.83 31.99 31.83 31.95 7,400 +0.12(+0.38%)
Oct 31, 2019 31.85 31.94 31.76 31.83 14,979 -0.12(-0.38%)
Oct 30, 2019 31.85 31.95 31.66 31.95 7,493 +0.31(+0.98%)
Oct 29, 2019 31.50 31.81 31.41 31.64 8,752 +0.14(+0.44%)
Oct 28, 2019 31.36 31.64 31.36 31.50 9,236 +0.29(+0.93%)
Oct 25, 2019 31.50 31.50 31.21 31.21 3,300 -0.20(-0.64%)
Oct 24, 2019 31.57 31.57 31.21 31.41 3,639 +0.03(+0.10%)
Oct 23, 2019 31.25 31.69 31.01 31.38 6,684 +0.13(+0.42%)
Oct 22, 2019 31.25 31.25 30.97 31.25 9,161 +0.02(+0.06%)
Oct 21, 2019 30.99 31.45 30.99 31.23 22,969 +0.38(+1.23%)
Oct 18, 2019 30.62 30.90 30.58 30.85 24,400 +0.05(+0.16%)
Oct 17, 2019 30.49 30.80 30.46 30.80 27,782 +0.31(+1.02%)
Oct 16, 2019 30.21 30.49 30.21 30.49 10,067 +0.17(+0.56%)
Oct 15, 2019 30.30 30.49 30.30 30.32 6,341 +0.22(+0.73%)
Oct 14, 2019 30.21 30.21 30.10 30.10 2,771 -0.15(-0.50%)
Oct 11, 2019 30.44 30.49 30.11 30.25 3,300 +0.14(+0.46%)
Oct 10, 2019 30.30 30.44 30.11 30.11 5,460 -0.17(-0.56%)
Oct 09, 2019 30.20 30.49 30.20 30.28 3,464 +0.07(+0.23%)
Oct 08, 2019 30.42 30.56 29.91 30.21 4,100 -0.10(-0.33%)
Oct 07, 2019 30.00 30.76 30.00 30.31 6,495 +0.59(+1.99%)
Oct 04, 2019 29.37 29.84 29.37 29.72 3,300 +0.19(+0.64%)
Oct 03, 2019 29.01 30.04 29.01 29.53 13,586 +0.07(+0.24%)
Oct 02, 2019 29.51 29.82 29.25 29.46 7,559 -0.38(-1.27%)
Oct 01, 2019 30.15 30.24 29.71 29.84 4,756 -0.16(-0.53%)
Sep 30, 2019 30.37 30.64 30.00 30.00 5,834 +0.25(+0.84%)
Sep 27, 2019 30.65 30.65 29.75 29.75 10,600 -0.64(-2.11%)
Sep 26, 2019 30.75 30.90 30.39 30.39 8,378 -0.58(-1.87%)
Sep 25, 2019 30.40 31.00 30.20 30.97 11,957 +0.52(+1.71%)
Sep 24, 2019 30.95 31.15 30.33 30.45 8,721 -0.48(-1.55%)
Sep 23, 2019 30.25 30.93 30.19 30.93 6,310 +0.55(+1.81%)
Sep 20, 2019 30.20 31.70 30.20 30.38 27,300 +0.34(+1.13%)
Sep 19, 2019 30.12 30.40 30.01 30.04 2,732 -0.12(-0.40%)
Sep 18, 2019 30.30 30.59 30.15 30.16 6,656 -0.14(-0.46%)
Sep 17, 2019 30.31 30.50 30.30 30.30 6,468 +0.12(+0.40%)
Sep 16, 2019 29.51 30.19 29.51 30.18 4,135 +0.66(+2.24%)
Sep 13, 2019 29.25 29.92 29.06 29.52 5,300 +0.18(+0.61%)
Sep 12, 2019 29.16 29.34 28.89 29.34 11,971 +0.19(+0.65%)
Sep 11, 2019 29.00 29.50 28.82 29.15 13,356 +0.05(+0.17%)
Sep 10, 2019 28.70 29.30 28.70 29.10 4,068 +0.30(+1.04%)
Sep 09, 2019 28.79 29.00 28.60 28.80 7,039 +0.20(+0.70%)
Sep 06, 2019 28.50 28.91 28.50 28.60 2,200 +0.00(+0.00%)
Sep 05, 2019 28.50 28.87 28.50 28.60 9,541 +0.10(+0.35%)
Sep 04, 2019 29.01 29.01 28.49 28.50 8,663 -0.19(-0.66%)
Sep 03, 2019 28.05 29.52 28.05 28.69 7,051 -0.91(-3.07%)
Aug 30, 2019 29.69 29.79 29.58 29.60 4,900 +0.05(+0.17%)
Aug 29, 2019 29.50 29.99 29.43 29.55 5,285 +0.05(+0.17%)
Aug 28, 2019 28.87 29.62 28.55 29.50 7,267 +0.10(+0.34%)
Aug 27, 2019 29.75 29.75 29.19 29.40 11,072 -0.09(-0.31%)
Aug 26, 2019 29.27 29.67 29.25 29.49 10,148 +0.17(+0.58%)
Aug 23, 2019 29.65 29.65 28.05 29.32 6,200 -0.22(-0.74%)
Aug 22, 2019 29.80 30.91 29.54 29.54 7,289 -0.15(-0.51%)
Aug 21, 2019 30.20 30.30 28.94 29.69 6,413 -0.59(-1.95%)
Aug 20, 2019 30.39 30.39 30.25 30.28 1,413 -0.12(-0.39%)
Aug 19, 2019 30.05 30.50 29.99 30.40 9,198 +0.65(+2.18%)
Aug 16, 2019 29.32 29.99 29.20 29.75 6,500 +0.53(+1.81%)
Aug 15, 2019 29.30 29.30 29.00 29.22 4,398 -0.28(-0.95%)
Aug 14, 2019 29.91 29.91 28.79 29.50 18,736 -0.51(-1.70%)
Aug 13, 2019 30.14 30.39 29.95 30.01 4,608 +0.17(+0.57%)
Aug 12, 2019 29.74 29.84 29.12 29.84 5,208 +0.25(+0.84%)
Aug 09, 2019 30.20 30.22 29.51 29.59 7,900 -0.50(-1.66%)
Aug 08, 2019 30.38 30.69 30.04 30.09 9,003 -0.17(-0.56%)
Aug 07, 2019 30.50 30.98 30.05 30.26 9,615 -0.73(-2.36%)
Aug 06, 2019 31.14 31.18 29.05 30.99 24,053 -0.01(-0.03%)
Aug 05, 2019 31.34 31.67 30.59 31.00 8,232 -0.85(-2.67%)
Aug 02, 2019 31.58 31.95 31.58 31.85 7,300 +0.56(+1.79%)
Aug 01, 2019 32.06 32.29 31.29 31.29 10,015 -0.79(-2.46%)
Jul 31, 2019 32.00 32.30 32.00 32.08 21,554 +0.20(+0.63%)
Jul 30, 2019 31.32 32.23 31.32 31.88 7,394 +0.33(+1.05%)
Jul 29, 2019 31.90 31.90 31.55 31.55 4,104 -0.09(-0.28%)
Jul 26, 2019 31.31 31.98 30.60 31.64 9,100 +0.34(+1.09%)
Jul 25, 2019 31.68 31.68 31.30 31.30 2,218 -0.44(-1.39%)
Jul 24, 2019 31.00 31.74 31.00 31.74 6,850 +0.60(+1.93%)
Jul 23, 2019 30.72 31.68 30.72 31.14 14,263 +0.26(+0.84%)
Jul 22, 2019 31.45 31.45 30.18 30.88 11,131 -0.82(-2.59%)
Jul 19, 2019 31.71 31.88 31.64 31.70 4,700 -0.26(-0.81%)
Jul 18, 2019 31.61 32.06 31.60 31.96 3,208 +0.36(+1.14%)
Jul 17, 2019 31.94 31.97 31.60 31.60 3,363 -0.32(-1.00%)
Jul 16, 2019 31.89 32.13 31.59 31.92 7,809 -0.23(-0.72%)
Jul 15, 2019 31.24 32.36 31.16 32.15 7,253 +0.45(+1.42%)
Jul 12, 2019 32.18 32.50 31.70 31.70 11,400 -0.39(-1.22%)
Jul 11, 2019 32.09 32.63 32.09 32.09 7,218 -0.21(-0.65%)
Jul 10, 2019 32.71 32.74 31.98 32.30 7,530 -0.31(-0.95%)
Jul 09, 2019 32.29 32.81 31.99 32.61 13,203 -0.09(-0.28%)
Jul 08, 2019 32.60 32.94 32.19 32.70 13,844 +0.00(+0.00%)
Jul 05, 2019 33.02 33.08 32.62 32.70 12,200 -0.32(-0.97%)
Jul 03, 2019 33.30 33.40 33.02 33.02 2,400 -0.28(-0.84%)
Jul 02, 2019 33.02 33.58 33.01 33.30 27,119 -2.70(-7.50%)
Jul 01, 2019 33.83 36.00 33.00 36.00 13,311 +2.53(+7.56%)
Jun 28, 2019 33.97 34.30 33.12 33.47 546,600 -0.43(-1.27%)
Jun 27, 2019 34.12 34.35 33.87 33.90 34,723 -0.39(-1.14%)
Jun 26, 2019 34.00 34.32 34.00 34.29 30,058 +0.29(+0.85%)
Jun 25, 2019 34.03 34.29 33.85 34.00 16,085 -0.24(-0.70%)
Jun 24, 2019 33.75 34.60 33.63 34.24 29,174 -0.11(-0.32%)
Jun 21, 2019 31.78 34.35 31.56 34.35 35,300 +0.06(+0.17%)
Jun 20, 2019 34.75 34.85 33.95 34.29 25,778 -0.61(-1.75%)
Jun 19, 2019 34.71 34.97 34.41 34.90 12,992 -0.04(-0.11%)
Jun 18, 2019 34.50 35.00 34.50 34.94 18,168 +0.33(+0.95%)
Jun 17, 2019 34.85 34.85 34.45 34.61 13,401 -0.11(-0.32%)
Jun 14, 2019 34.83 34.83 34.48 34.72 14,400 +0.00(+0.00%)
Jun 13, 2019 34.54 34.85 34.54 34.72 14,923 +0.22(+0.64%)
Jun 12, 2019 34.00 34.65 34.00 34.50 22,059 +0.15(+0.44%)
Jun 11, 2019 35.01 35.50 34.30 34.35 34,238 -0.75(-2.14%)
Jun 10, 2019 33.35 35.15 33.35 35.10 40,484 +2.36(+7.19%)
Jun 07, 2019 32.00 32.94 32.00 32.74 15,600 +0.94(+2.97%)
Jun 06, 2019 31.11 31.99 31.11 31.80 8,687 +0.50(+1.60%)
Jun 05, 2019 31.45 31.93 31.10 31.30 11,677 +0.00(+0.00%)
Jun 04, 2019 31.07 32.00 30.85 31.30 11,280 -0.31(-0.98%)
Jun 03, 2019 31.12 31.61 31.02 31.61 12,808 +0.50(+1.61%)
May 31, 2019 31.13 31.50 30.85 31.11 9,000 -0.48(-1.52%)
May 30, 2019 31.96 32.00 31.19 31.59 8,739 -0.04(-0.13%)
May 29, 2019 31.65 32.25 30.85 31.63 7,647 +0.13(+0.41%)
May 28, 2019 31.79 31.99 31.16 31.50 11,894 -0.29(-0.91%)
May 24, 2019 31.10 31.90 31.06 31.79 8,000 +0.63(+2.02%)
May 23, 2019 30.76 31.88 30.63 31.16 13,520 +0.14(+0.45%)
May 22, 2019 31.77 32.22 30.91 31.02 4,192 -0.82(-2.58%)
May 21, 2019 32.21 32.26 31.60 31.84 5,193 +0.02(+0.06%)
May 20, 2019 31.38 32.20 31.38 31.82 3,942 -0.22(-0.69%)
May 17, 2019 32.26 32.38 31.65 32.04 9,800 -0.01(-0.03%)
May 16, 2019 31.16 32.38 31.16 32.05 6,143 +0.18(+0.56%)
May 15, 2019 31.59 32.50 31.59 31.87 9,327 -0.13(-0.41%)
May 14, 2019 31.55 32.25 31.36 32.00 14,286 +0.49(+1.56%)
May 13, 2019 31.54 31.98 31.14 31.51 13,037 +0.24(+0.75%)
May 10, 2019 30.75 31.27 30.16 31.27 21,800 +0.38(+1.21%)
May 09, 2019 30.80 31.39 30.80 30.90 4,991 -0.02(-0.06%)
May 08, 2019 31.09 31.34 30.80 30.92 2,620 -0.17(-0.55%)
May 07, 2019 31.61 31.65 30.82 31.09 7,218 -0.43(-1.36%)
May 06, 2019 31.66 31.80 31.36 31.52 5,092 -0.36(-1.13%)
May 03, 2019 31.73 31.98 31.47 31.88 4,500 +0.08(+0.25%)
May 02, 2019 31.78 31.80 31.30 31.80 1,603 +0.52(+1.66%)
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.