Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2019
27.85
27.98
27.57
27.65
2,362
-0.35(-1.25%)
Jan 30, 2019
28.00
28.00
28.00
28.00
240
-0.24(-0.85%)
Jan 29, 2019
28.00
28.44
27.85
28.24
15,974
+0.54(+1.95%)
Jan 28, 2019
26.94
27.75
26.84
27.70
15,938
+0.80(+2.97%)
Jan 25, 2019
26.58
26.90
26.58
26.90
2,500
-0.01(-0.04%)
Jan 24, 2019
26.95
26.95
26.73
26.91
2,655
-0.04(-0.15%)
Jan 23, 2019
26.94
26.95
26.22
26.95
4,529
-0.03(-0.11%)
Jan 22, 2019
26.35
26.98
26.18
26.98
3,750
+0.51(+1.93%)
Jan 18, 2019
26.49
26.49
26.18
26.47
500
+0.03(+0.11%)
Jan 17, 2019
26.15
26.49
26.00
26.44
6,602
+0.39(+1.48%)
Jan 16, 2019
26.01
26.27
26.01
26.05
3,307
+0.25(+0.99%)
Jan 15, 2019
25.84
26.24
25.80
25.80
3,419
-0.40(-1.53%)
Jan 14, 2019
25.93
26.20
25.80
26.20
2,529
+0.20(+0.77%)
Jan 11, 2019
25.99
26.00
25.51
26.00
900
-0.19(-0.73%)
Jan 10, 2019
25.94
26.23
25.41
26.19
1,004
+0.24(+0.92%)
Jan 09, 2019
26.00
26.00
25.50
25.95
2,260
-0.25(-0.95%)
Jan 08, 2019
26.10
26.20
25.52
26.20
5,822
+0.25(+0.96%)
Jan 07, 2019
25.71
25.98
25.15
25.95
6,837
+0.80(+3.18%)
Jan 04, 2019
25.00
25.15
24.69
25.15
7,800
+0.15(+0.60%)
Jan 03, 2019
25.02
25.05
20.02
25.00
19,611
-0.70(-2.72%)
Jan 02, 2019
25.11
25.70
25.06
25.70
3,751
+0.50(+1.98%)
Dec 31, 2018
25.00
25.73
25.00
25.20
4,100
-0.21(-0.83%)
Dec 28, 2018
25.41
25.54
25.00
25.41
13,400
+0.20(+0.81%)
Dec 27, 2018
25.01
26.50
25.00
25.21
9,036
-0.04(-0.18%)
Dec 26, 2018
25.28
25.60
25.00
25.25
26,680
-0.05(-0.20%)
Dec 24, 2018
25.05
25.30
25.00
25.30
13,600
+0.15(+0.60%)
Dec 21, 2018
25.60
25.83
25.00
25.15
20,300
-0.35(-1.37%)
Dec 20, 2018
25.25
26.00
25.25
25.50
13,635
+0.10(+0.39%)
Dec 19, 2018
25.95
26.05
25.30
25.40
12,629
-0.55(-2.12%)
Dec 18, 2018
26.10
26.15
25.95
25.95
3,183
-0.15(-0.57%)
Dec 17, 2018
26.60
26.78
26.10
26.10
19,933
-0.50(-1.88%)
Dec 14, 2018
26.30
26.85
26.30
26.60
2,900
-0.25(-0.93%)
Dec 13, 2018
26.50
26.85
26.50
26.85
3,083
+0.34(+1.28%)
Dec 12, 2018
26.00
26.51
25.89
26.51
13,807
+0.08(+0.30%)
Dec 11, 2018
26.56
26.56
26.30
26.43
4,433
-0.45(-1.67%)
Dec 10, 2018
26.47
26.91
26.03
26.88
2,337
+0.40(+1.51%)
Dec 07, 2018
26.55
26.55
26.20
26.48
5,300
-0.02(-0.08%)
Dec 06, 2018
26.50
26.80
26.31
26.50
1,521
-0.50(-1.85%)
Dec 04, 2018
27.00
27.00
26.50
27.00
1,400
+0.00(+0.00%)
Dec 03, 2018
27.00
27.09
26.56
27.00
6,310
+0.05(+0.19%)
Nov 30, 2018
26.73
26.95
26.73
26.95
1,200
-0.05(-0.19%)
Nov 29, 2018
26.99
27.00
26.99
27.00
464
+0.00(+0.00%)
Nov 28, 2018
26.70
27.00
26.54
27.00
5,938
+0.00(+0.00%)
Nov 27, 2018
27.28
27.29
26.53
27.00
11,381
-0.39(-1.44%)
Nov 26, 2018
27.00
27.45
26.43
27.39
6,471
+0.20(+0.75%)
Nov 23, 2018
27.19
27.19
27.19
65
+0.00(+0.00%)
Nov 21, 2018
27.19
27.19
27.19
0
+0.69(+2.60%)
Nov 20, 2018
26.52
26.95
26.50
26.50
3,723
-0.23(-0.86%)
Nov 19, 2018
26.90
26.90
26.68
26.73
11,090
-0.14(-0.52%)
Nov 16, 2018
26.81
26.87
26.80
26.87
7,800
+0.07(+0.26%)
Nov 15, 2018
26.58
27.00
26.50
26.80
14,174
-0.20(-0.74%)
Nov 14, 2018
27.00
27.00
27.00
273
+0.00(+0.00%)
Nov 13, 2018
26.35
27.00
26.25
27.00
10,185
+1.17(+4.53%)
Nov 12, 2018
26.50
26.50
25.83
25.83
8,635
-0.42(-1.60%)
Nov 09, 2018
26.25
26.25
26.25
26.25
100
+0.00(+0.00%)
Nov 08, 2018
26.02
26.30
26.02
26.25
1,014
+0.00(+0.00%)
Nov 07, 2018
26.00
26.25
26.00
26.25
4,504
+0.33(+1.27%)
Nov 06, 2018
25.92
25.92
25.92
25.92
270
-0.09(-0.35%)
Nov 05, 2018
25.89
26.28
25.89
26.01
8,619
+0.01(+0.04%)
Nov 02, 2018
25.75
26.00
25.75
26.00
17,000
+0.45(+1.76%)
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
.