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 (%)
Nov 29, 2019
32.00
32.00
31.86
31.97
2,400
-0.27(-0.84%)
Nov 27, 2019
31.82
32.36
31.82
32.24
24,100
+0.42(+1.32%)
Nov 26, 2019
32.28
32.38
31.63
31.82
8,435
-0.43(-1.33%)
Nov 25, 2019
32.21
32.50
32.14
32.25
17,610
-0.02(-0.06%)
Nov 22, 2019
32.65
32.65
32.27
32.27
7,600
-0.33(-1.01%)
Nov 21, 2019
32.22
32.80
32.22
32.60
7,135
+0.14(+0.43%)
Nov 20, 2019
32.59
32.66
32.39
32.46
14,397
-0.40(-1.22%)
Nov 19, 2019
32.77
32.89
32.59
32.86
9,227
-0.03(-0.09%)
Nov 18, 2019
32.62
32.97
32.62
32.89
11,156
+0.10(+0.30%)
Nov 15, 2019
32.88
32.99
32.79
32.79
19,800
-0.06(-0.18%)
Nov 14, 2019
32.61
32.97
32.58
32.85
23,632
+0.25(+0.77%)
Nov 13, 2019
32.45
32.85
32.16
32.60
16,115
+0.31(+0.96%)
Nov 12, 2019
32.47
32.60
32.29
32.29
14,198
-0.35(-1.07%)
Nov 11, 2019
32.50
32.95
32.50
32.64
12,390
+0.22(+0.68%)
Nov 08, 2019
32.64
33.00
32.42
32.42
18,800
-0.23(-0.70%)
Nov 07, 2019
32.36
32.65
32.20
32.65
4,027
+0.40(+1.24%)
Nov 06, 2019
32.42
32.52
31.86
32.25
12,619
-0.40(-1.23%)
Nov 05, 2019
32.46
32.69
32.08
32.65
14,603
+0.53(+1.65%)
Nov 04, 2019
31.95
32.35
31.90
32.12
5,210
+0.17(+0.53%)
Nov 01, 2019
31.83
31.99
31.83
31.95
7,400
+0.12(+0.38%)
Oct 31, 2019
31.85
31.94
31.76
31.83
14,979
-0.12(-0.38%)
Oct 30, 2019
31.85
31.95
31.66
31.95
7,493
+0.31(+0.98%)
Oct 29, 2019
31.50
31.81
31.41
31.64
8,752
+0.14(+0.44%)
Oct 28, 2019
31.36
31.64
31.36
31.50
9,236
+0.29(+0.93%)
Oct 25, 2019
31.50
31.50
31.21
31.21
3,300
-0.20(-0.64%)
Oct 24, 2019
31.57
31.57
31.21
31.41
3,639
+0.03(+0.10%)
Oct 23, 2019
31.25
31.69
31.01
31.38
6,684
+0.13(+0.42%)
Oct 22, 2019
31.25
31.25
30.97
31.25
9,161
+0.02(+0.06%)
Oct 21, 2019
30.99
31.45
30.99
31.23
22,969
+0.38(+1.23%)
Oct 18, 2019
30.62
30.90
30.58
30.85
24,400
+0.05(+0.16%)
Oct 17, 2019
30.49
30.80
30.46
30.80
27,782
+0.31(+1.02%)
Oct 16, 2019
30.21
30.49
30.21
30.49
10,067
+0.17(+0.56%)
Oct 15, 2019
30.30
30.49
30.30
30.32
6,341
+0.22(+0.73%)
Oct 14, 2019
30.21
30.21
30.10
30.10
2,771
-0.15(-0.50%)
Oct 11, 2019
30.44
30.49
30.11
30.25
3,300
+0.14(+0.46%)
Oct 10, 2019
30.30
30.44
30.11
30.11
5,460
-0.17(-0.56%)
Oct 09, 2019
30.20
30.49
30.20
30.28
3,464
+0.07(+0.23%)
Oct 08, 2019
30.42
30.56
29.91
30.21
4,100
-0.10(-0.33%)
Oct 07, 2019
30.00
30.76
30.00
30.31
6,495
+0.59(+1.99%)
Oct 04, 2019
29.37
29.84
29.37
29.72
3,300
+0.19(+0.64%)
Oct 03, 2019
29.01
30.04
29.01
29.53
13,586
+0.07(+0.24%)
Oct 02, 2019
29.51
29.82
29.25
29.46
7,559
-0.38(-1.27%)
Oct 01, 2019
30.15
30.24
29.71
29.84
4,756
-0.16(-0.53%)
Sep 30, 2019
30.37
30.64
30.00
30.00
5,834
+0.25(+0.84%)
Sep 27, 2019
30.65
30.65
29.75
29.75
10,600
-0.64(-2.11%)
Sep 26, 2019
30.75
30.90
30.39
30.39
8,378
-0.58(-1.87%)
Sep 25, 2019
30.40
31.00
30.20
30.97
11,957
+0.52(+1.71%)
Sep 24, 2019
30.95
31.15
30.33
30.45
8,721
-0.48(-1.55%)
Sep 23, 2019
30.25
30.93
30.19
30.93
6,310
+0.55(+1.81%)
Sep 20, 2019
30.20
31.70
30.20
30.38
27,300
+0.34(+1.13%)
Sep 19, 2019
30.12
30.40
30.01
30.04
2,732
-0.12(-0.40%)
Sep 18, 2019
30.30
30.59
30.15
30.16
6,656
-0.14(-0.46%)
Sep 17, 2019
30.31
30.50
30.30
30.30
6,468
+0.12(+0.40%)
Sep 16, 2019
29.51
30.19
29.51
30.18
4,135
+0.66(+2.24%)
Sep 13, 2019
29.25
29.92
29.06
29.52
5,300
+0.18(+0.61%)
Sep 12, 2019
29.16
29.34
28.89
29.34
11,971
+0.19(+0.65%)
Sep 11, 2019
29.00
29.50
28.82
29.15
13,356
+0.05(+0.17%)
Sep 10, 2019
28.70
29.30
28.70
29.10
4,068
+0.30(+1.04%)
Sep 09, 2019
28.79
29.00
28.60
28.80
7,039
+0.20(+0.70%)
Sep 06, 2019
28.50
28.91
28.50
28.60
2,200
+0.00(+0.00%)
Sep 05, 2019
28.50
28.87
28.50
28.60
9,541
+0.10(+0.35%)
Sep 04, 2019
29.01
29.01
28.49
28.50
8,663
-0.19(-0.66%)
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
.