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 (%)
Apr 30, 2019
31.75
31.80
31.20
31.80
6,940
+0.20(+0.63%)
Apr 29, 2019
30.75
31.60
30.75
31.60
8,658
+0.48(+1.54%)
Apr 26, 2019
30.31
31.95
30.31
31.12
3,500
+0.19(+0.61%)
Apr 25, 2019
30.57
30.98
30.56
30.93
1,724
+0.46(+1.51%)
Apr 24, 2019
30.50
30.98
30.30
30.47
2,993
-0.17(-0.55%)
Apr 23, 2019
30.64
30.98
30.30
30.64
3,625
-0.14(-0.45%)
Apr 22, 2019
30.50
30.97
30.50
30.78
2,331
+0.10(+0.33%)
Apr 18, 2019
30.78
30.99
30.64
30.68
1,300
+0.04(+0.13%)
Apr 17, 2019
30.30
30.99
30.30
30.64
5,824
+0.05(+0.16%)
Apr 16, 2019
31.31
31.75
30.41
30.59
19,006
-0.65(-2.08%)
Apr 15, 2019
31.24
31.98
31.24
31.24
3,971
-0.10(-0.32%)
Apr 12, 2019
31.73
31.98
31.02
31.34
20,600
-0.35(-1.10%)
Apr 11, 2019
31.05
31.70
31.05
31.69
1,837
+0.30(+0.96%)
Apr 10, 2019
31.52
31.72
31.25
31.39
4,470
-0.34(-1.07%)
Apr 09, 2019
31.64
31.73
31.12
31.73
1,745
+0.08(+0.25%)
Apr 08, 2019
31.07
31.74
31.07
31.65
4,032
+0.25(+0.80%)
Apr 05, 2019
31.11
31.98
30.75
31.40
700
+0.25(+0.80%)
Apr 04, 2019
31.14
31.15
30.20
31.15
1,470
+0.02(+0.06%)
Apr 03, 2019
31.04
31.13
30.49
31.13
14,031
+0.13(+0.42%)
Apr 02, 2019
31.13
31.13
30.18
31.00
14,697
-0.13(-0.42%)
Apr 01, 2019
30.29
31.13
30.00
31.13
14,723
+0.84(+2.77%)
Mar 29, 2019
30.55
30.55
29.77
30.29
18,900
-0.22(-0.72%)
Mar 28, 2019
31.35
31.35
30.11
30.51
5,010
-1.12(-3.54%)
Mar 27, 2019
31.33
31.63
31.19
31.63
4,417
+0.16(+0.51%)
Mar 26, 2019
32.28
32.28
31.34
31.47
12,824
-0.20(-0.63%)
Mar 25, 2019
31.16
32.35
31.16
31.67
1,398
-0.43(-1.34%)
Mar 22, 2019
31.76
32.45
31.32
32.10
7,600
+0.28(+0.88%)
Mar 21, 2019
32.17
32.74
31.76
31.82
9,856
-1.16(-3.52%)
Mar 20, 2019
32.94
33.00
32.11
32.98
3,776
-0.20(-0.60%)
Mar 19, 2019
32.65
33.18
32.51
33.18
23,266
+0.57(+1.75%)
Mar 18, 2019
32.97
33.33
31.65
32.61
34,270
-0.09(-0.28%)
Mar 15, 2019
33.15
33.40
32.70
32.70
117,200
-0.60(-1.80%)
Mar 14, 2019
33.33
33.50
33.12
33.30
43,155
-0.09(-0.27%)
Mar 13, 2019
33.31
33.88
33.26
33.39
44,110
-0.05(-0.15%)
Mar 12, 2019
31.95
33.44
28.06
33.44
48,757
+1.97(+6.26%)
Mar 11, 2019
29.99
31.47
29.47
31.47
48,545
+1.72(+5.78%)
Mar 08, 2019
29.00
29.75
29.00
29.75
10,900
+0.75(+2.59%)
Mar 07, 2019
28.17
29.15
28.17
29.00
3,347
+0.17(+0.59%)
Mar 06, 2019
28.97
29.14
28.80
28.83
6,332
-0.15(-0.52%)
Mar 05, 2019
28.29
28.98
28.29
28.98
11,837
+0.28(+0.98%)
Mar 04, 2019
28.62
28.70
28.37
28.70
16,761
+0.05(+0.17%)
Mar 01, 2019
28.39
28.70
28.13
28.65
1,300
+0.03(+0.10%)
Feb 28, 2019
28.75
28.75
28.37
28.62
1,611
-0.02(-0.07%)
Feb 27, 2019
28.50
28.65
28.16
28.64
13,845
+0.16(+0.56%)
Feb 26, 2019
28.25
28.54
28.25
28.48
2,697
-0.02(-0.08%)
Feb 25, 2019
28.75
28.75
28.33
28.50
3,073
-0.25(-0.86%)
Feb 22, 2019
28.42
28.75
28.40
28.75
5,400
+0.25(+0.88%)
Feb 21, 2019
28.43
28.66
28.24
28.50
3,536
+0.09(+0.32%)
Feb 20, 2019
28.36
28.75
28.25
28.41
7,752
+0.11(+0.39%)
Feb 19, 2019
28.29
28.35
28.10
28.30
2,146
-0.18(-0.63%)
Feb 15, 2019
28.41
28.48
28.38
28.48
3,800
+0.21(+0.75%)
Feb 14, 2019
28.28
28.40
28.27
28.27
1,055
-0.01(-0.04%)
Feb 13, 2019
28.32
28.32
28.05
28.28
1,198
-0.12(-0.42%)
Feb 12, 2019
28.09
28.45
27.50
28.40
5,958
+0.01(+0.04%)
Feb 11, 2019
27.96
28.42
27.55
28.39
4,759
-0.06(-0.21%)
Feb 08, 2019
28.11
28.45
27.66
28.45
6,100
+0.38(+1.35%)
Feb 07, 2019
27.05
28.41
27.05
28.07
5,154
+0.07(+0.25%)
Feb 06, 2019
28.39
28.45
28.00
28.00
9,859
-0.35(-1.23%)
Feb 05, 2019
28.26
28.35
28.24
28.35
5,076
+0.15(+0.53%)
Feb 04, 2019
27.75
28.20
26.86
28.20
4,663
+0.45(+1.62%)
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
.