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, 2019 31.75 31.80 31.20 31.80 6,940 +0.20(+0.63%)
Apr 29, 2019 30.75 31.60 30.75 31.60 8,658 +0.48(+1.54%)
Apr 26, 2019 30.31 31.95 30.31 31.12 3,500 +0.19(+0.61%)
Apr 25, 2019 30.57 30.98 30.56 30.93 1,724 +0.46(+1.51%)
Apr 24, 2019 30.50 30.98 30.30 30.47 2,993 -0.17(-0.55%)
Apr 23, 2019 30.64 30.98 30.30 30.64 3,625 -0.14(-0.45%)
Apr 22, 2019 30.50 30.97 30.50 30.78 2,331 +0.10(+0.33%)
Apr 18, 2019 30.78 30.99 30.64 30.68 1,300 +0.04(+0.13%)
Apr 17, 2019 30.30 30.99 30.30 30.64 5,824 +0.05(+0.16%)
Apr 16, 2019 31.31 31.75 30.41 30.59 19,006 -0.65(-2.08%)
Apr 15, 2019 31.24 31.98 31.24 31.24 3,971 -0.10(-0.32%)
Apr 12, 2019 31.73 31.98 31.02 31.34 20,600 -0.35(-1.10%)
Apr 11, 2019 31.05 31.70 31.05 31.69 1,837 +0.30(+0.96%)
Apr 10, 2019 31.52 31.72 31.25 31.39 4,470 -0.34(-1.07%)
Apr 09, 2019 31.64 31.73 31.12 31.73 1,745 +0.08(+0.25%)
Apr 08, 2019 31.07 31.74 31.07 31.65 4,032 +0.25(+0.80%)
Apr 05, 2019 31.11 31.98 30.75 31.40 700 +0.25(+0.80%)
Apr 04, 2019 31.14 31.15 30.20 31.15 1,470 +0.02(+0.06%)
Apr 03, 2019 31.04 31.13 30.49 31.13 14,031 +0.13(+0.42%)
Apr 02, 2019 31.13 31.13 30.18 31.00 14,697 -0.13(-0.42%)
Apr 01, 2019 30.29 31.13 30.00 31.13 14,723 +0.84(+2.77%)
Mar 29, 2019 30.55 30.55 29.77 30.29 18,900 -0.22(-0.72%)
Mar 28, 2019 31.35 31.35 30.11 30.51 5,010 -1.12(-3.54%)
Mar 27, 2019 31.33 31.63 31.19 31.63 4,417 +0.16(+0.51%)
Mar 26, 2019 32.28 32.28 31.34 31.47 12,824 -0.20(-0.63%)
Mar 25, 2019 31.16 32.35 31.16 31.67 1,398 -0.43(-1.34%)
Mar 22, 2019 31.76 32.45 31.32 32.10 7,600 +0.28(+0.88%)
Mar 21, 2019 32.17 32.74 31.76 31.82 9,856 -1.16(-3.52%)
Mar 20, 2019 32.94 33.00 32.11 32.98 3,776 -0.20(-0.60%)
Mar 19, 2019 32.65 33.18 32.51 33.18 23,266 +0.57(+1.75%)
Mar 18, 2019 32.97 33.33 31.65 32.61 34,270 -0.09(-0.28%)
Mar 15, 2019 33.15 33.40 32.70 32.70 117,200 -0.60(-1.80%)
Mar 14, 2019 33.33 33.50 33.12 33.30 43,155 -0.09(-0.27%)
Mar 13, 2019 33.31 33.88 33.26 33.39 44,110 -0.05(-0.15%)
Mar 12, 2019 31.95 33.44 28.06 33.44 48,757 +1.97(+6.26%)
Mar 11, 2019 29.99 31.47 29.47 31.47 48,545 +1.72(+5.78%)
Mar 08, 2019 29.00 29.75 29.00 29.75 10,900 +0.75(+2.59%)
Mar 07, 2019 28.17 29.15 28.17 29.00 3,347 +0.17(+0.59%)
Mar 06, 2019 28.97 29.14 28.80 28.83 6,332 -0.15(-0.52%)
Mar 05, 2019 28.29 28.98 28.29 28.98 11,837 +0.28(+0.98%)
Mar 04, 2019 28.62 28.70 28.37 28.70 16,761 +0.05(+0.17%)
Mar 01, 2019 28.39 28.70 28.13 28.65 1,300 +0.03(+0.10%)
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%)
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.