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%)
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.