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 (%)
May 29, 2020 24.47 24.96 23.97 24.96 9,000 +0.51(+2.09%)
May 28, 2020 25.21 25.45 24.45 24.45 5,258 -0.80(-3.17%)
May 27, 2020 24.31 25.88 24.31 25.25 11,705 +1.02(+4.21%)
May 26, 2020 24.33 24.53 24.23 24.23 6,608 +0.28(+1.17%)
May 22, 2020 23.23 23.95 22.80 23.95 5,100 +1.05(+4.59%)
May 21, 2020 23.57 23.57 22.90 22.90 4,289 -0.60(-2.55%)
May 20, 2020 23.15 23.96 23.15 23.50 6,789 +0.55(+2.40%)
May 19, 2020 23.17 23.40 22.50 22.95 11,170 -0.50(-2.13%)
May 18, 2020 23.00 24.00 23.00 23.45 30,226 +0.45(+1.96%)
May 15, 2020 23.23 23.40 22.61 23.00 6,700 +0.01(+0.04%)
May 14, 2020 23.00 23.35 22.66 22.99 9,619 -0.39(-1.67%)
May 13, 2020 24.56 24.56 23.20 23.38 7,092 -1.62(-6.48%)
May 12, 2020 26.99 27.10 24.76 25.00 9,334 -1.99(-7.37%)
May 11, 2020 26.30 27.00 24.33 26.99 17,404 +0.73(+2.78%)
May 08, 2020 25.39 26.49 25.31 26.26 12,700 +1.96(+8.07%)
May 07, 2020 24.00 24.50 23.61 24.30 8,593 +0.69(+2.92%)
May 06, 2020 23.88 24.20 23.61 23.61 3,521 +0.01(+0.04%)
May 05, 2020 23.65 24.80 23.40 23.60 9,349 -0.18(-0.76%)
May 04, 2020 24.59 24.59 22.82 23.78 11,212 -0.99(-4.00%)
May 01, 2020 26.10 26.10 24.25 24.77 6,200 -0.74(-2.90%)
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%)
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.