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, 2015 9.990 10.00 9.950 9.950 14,070 +0.00(+0.00%)
Apr 29, 2015 10.00 10.00 9.950 9.950 8,943 -0.05(-0.50%)
Apr 28, 2015 9.956 10.02 9.950 10.00 25,010 +0.10(+1.01%)
Apr 27, 2015 10.03 10.04 9.900 9.900 22,188 -0.07(-0.70%)
Apr 24, 2015 9.970 10.09 9.920 9.970 100,045 +0.07(+0.71%)
Apr 23, 2015 9.940 9.960 9.880 9.900 19,574 +0.01(+0.08%)
Apr 22, 2015 9.900 9.925 9.850 9.892 53,124 -0.01(-0.08%)
Apr 21, 2015 9.920 9.920 9.900 9.900 1,358 -0.06(-0.59%)
Apr 20, 2015 9.980 9.980 9.900 9.958 2,807 -0.00(-0.02%)
Apr 17, 2015 9.990 9.990 9.860 9.960 4,697 -0.01(-0.10%)
Apr 16, 2015 9.980 9.980 9.950 9.970 4,714 +0.02(+0.20%)
Apr 15, 2015 9.977 9.980 9.940 9.950 4,497 +0.01(+0.06%)
Apr 14, 2015 9.930 9.980 9.920 9.944 2,134 -0.02(-0.16%)
Apr 13, 2015 9.880 10.00 9.850 9.960 127,977 +0.06(+0.61%)
Apr 10, 2015 9.900 9.900 9.860 9.900 11,514 +0.00(+0.02%)
Apr 09, 2015 9.873 9.900 9.870 9.898 17,087 -0.00(-0.02%)
Apr 08, 2015 9.900 9.900 9.870 9.900 27,250 +0.00(+0.00%)
Apr 07, 2015 9.873 9.900 9.870 9.900 9,774 +0.00(+0.00%)
Apr 06, 2015 9.911 9.930 9.860 9.900 49,249 -0.03(-0.30%)
Apr 02, 2015 9.900 9.930 9.930 9.930 12,700 -0.02(-0.22%)
Apr 01, 2015 10.00 10.00 9.890 9.952 20,560 -0.05(-0.48%)
Mar 31, 2015 9.960 10.00 9.880 10.00 13,155 +0.05(+0.50%)
Mar 30, 2015 9.900 10.12 9.850 9.950 23,533 +0.06(+0.61%)
Mar 27, 2015 9.751 9.890 9.660 9.890 13,566 +0.03(+0.30%)
Mar 26, 2015 9.810 9.860 9.810 9.860 2,987 +0.03(+0.31%)
Mar 25, 2015 9.736 9.850 9.736 9.830 10,171 +0.38(+4.02%)
Mar 24, 2015 9.850 9.950 9.300 9.450 45,922 -0.45(-4.55%)
Mar 23, 2015 9.900 9.940 9.800 9.900 71,020 +0.05(+0.51%)
Mar 20, 2015 9.864 9.950 9.800 9.850 22,783 +0.03(+0.31%)
Mar 19, 2015 9.500 9.950 9.500 9.820 46,169 +0.52(+5.59%)
Mar 18, 2015 9.328 9.331 9.230 9.300 1,715 -0.02(-0.21%)
Mar 17, 2015 9.290 9.330 9.200 9.320 12,704 +0.07(+0.76%)
Mar 16, 2015 9.180 9.250 9.180 9.250 19,763 +0.04(+0.43%)
Mar 13, 2015 9.150 9.236 9.150 9.210 2,576 -0.02(-0.17%)
Mar 12, 2015 9.188 9.240 9.188 9.226 3,872 +0.05(+0.60%)
Mar 11, 2015 9.170 9.200 9.170 9.171 1,540 -0.03(-0.32%)
Mar 10, 2015 9.250 9.250 9.167 9.200 12,030 -0.05(-0.54%)
Mar 09, 2015 9.229 9.250 9.150 9.250 7,971 +0.09(+0.98%)
Mar 06, 2015 9.150 9.230 9.150 9.160 9,176 -0.02(-0.22%)
Mar 05, 2015 9.180 9.210 9.180 9.180 6,687 -0.02(-0.22%)
Mar 04, 2015 9.224 9.224 9.200 9.200 1,756 +0.00(+0.02%)
Mar 03, 2015 9.240 9.250 9.120 9.199 3,681 -0.04(-0.44%)
Mar 02, 2015 9.180 9.239 9.180 9.239 4,170 +0.06(+0.61%)
Feb 27, 2015 9.180 9.183 9.180 9.183 700 +0.01(+0.14%)
Feb 26, 2015 9.180 9.200 9.150 9.171 6,832 -0.04(-0.42%)
Feb 25, 2015 9.190 9.240 9.170 9.210 4,400 +0.02(+0.21%)
Feb 24, 2015 9.140 9.190 9.120 9.190 14,472 +0.04(+0.44%)
Feb 23, 2015 9.171 9.171 9.120 9.150 9,761 -0.01(-0.11%)
Feb 20, 2015 9.141 9.190 9.140 9.160 1,811 -0.04(-0.43%)
Feb 19, 2015 9.161 9.200 9.090 9.200 15,307 +0.04(+0.44%)
Feb 18, 2015 9.150 9.173 9.150 9.160 2,089 +0.04(+0.44%)
Feb 17, 2015 9.200 9.219 9.050 9.120 5,549 -0.11(-1.17%)
Feb 13, 2015 9.230 9.228 9.228 9.228 4,200 +0.03(+0.30%)
Feb 12, 2015 9.219 9.250 9.200 9.200 12,635 -0.01(-0.11%)
Feb 11, 2015 9.220 9.250 9.200 9.210 10,832 -0.01(-0.11%)
Feb 10, 2015 9.250 9.250 9.180 9.220 10,920 +0.01(+0.11%)
Feb 09, 2015 9.180 9.210 9.156 9.210 7,561 +0.01(+0.11%)
Feb 06, 2015 9.212 9.270 9.170 9.200 6,573 -0.07(-0.76%)
Feb 05, 2015 9.230 9.380 9.210 9.270 21,062 -0.04(-0.43%)
Feb 04, 2015 9.250 9.400 9.250 9.310 13,582 +0.01(+0.11%)
Feb 03, 2015 9.321 9.322 9.290 9.300 3,528 -0.07(-0.75%)
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.