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 (%)
May 31, 2016
17.77
17.77
16.93
17.65
5,329
-0.07(-0.39%)
May 27, 2016
17.52
17.72
17.72
17.72
60,500
+0.26(+1.52%)
May 26, 2016
17.24
17.50
17.24
17.46
8,413
+0.15(+0.84%)
May 25, 2016
17.25
17.40
17.16
17.31
51,389
+0.13(+0.76%)
May 24, 2016
17.07
17.21
17.03
17.18
4,724
+0.13(+0.76%)
May 23, 2016
16.91
17.10
16.91
17.05
4,411
+0.06(+0.35%)
May 20, 2016
16.99
17.24
16.90
16.99
11,913
-0.03(-0.15%)
May 19, 2016
16.89
17.09
16.89
17.02
11,197
+0.14(+0.86%)
May 18, 2016
16.80
16.89
16.80
16.87
1,361
-0.01(-0.06%)
May 17, 2016
16.95
16.95
16.85
16.88
4,024
-0.05(-0.30%)
May 16, 2016
16.74
16.95
16.70
16.93
32,896
+0.13(+0.77%)
May 13, 2016
16.80
16.80
16.70
16.80
25,630
+0.10(+0.60%)
May 12, 2016
16.80
16.80
16.60
16.70
8,580
-0.08(-0.48%)
May 11, 2016
16.50
16.80
16.50
16.78
27,395
+0.68(+4.22%)
May 10, 2016
16.02
16.12
16.02
16.10
2,701
+0.09(+0.56%)
May 09, 2016
16.07
16.07
16.01
16.01
4,254
+0.00(+0.00%)
May 06, 2016
16.01
16.10
16.01
16.01
3,018
-0.16(-0.99%)
May 05, 2016
16.19
16.20
16.17
16.17
2,717
+0.07(+0.43%)
May 04, 2016
15.99
16.10
15.99
16.10
2,919
-0.04(-0.25%)
May 03, 2016
15.95
16.14
15.95
16.14
7,764
-0.02(-0.12%)
May 02, 2016
15.98
16.16
15.97
16.16
3,685
+0.05(+0.31%)
Apr 29, 2016
16.00
16.19
15.96
16.11
20,851
+0.14(+0.88%)
Apr 28, 2016
15.89
15.97
15.89
15.97
9,544
+0.16(+1.01%)
Apr 27, 2016
15.76
15.89
15.76
15.81
13,859
-0.08(-0.50%)
Apr 26, 2016
15.89
15.89
15.78
15.89
2,165
+0.11(+0.70%)
Apr 25, 2016
15.76
15.78
15.76
15.78
3,157
-0.12(-0.75%)
Apr 22, 2016
15.90
15.90
15.59
15.90
4,618
-0.05(-0.34%)
Apr 21, 2016
16.02
16.02
15.90
15.96
3,428
+0.05(+0.35%)
Apr 20, 2016
15.90
15.90
15.80
15.90
2,534
-0.23(-1.43%)
Apr 19, 2016
15.87
16.13
15.87
16.13
3,561
+0.23(+1.45%)
Apr 18, 2016
15.85
15.90
15.77
15.90
4,571
-0.02(-0.13%)
Apr 15, 2016
15.90
15.93
15.80
15.92
79,514
+0.05(+0.32%)
Apr 14, 2016
15.86
15.99
15.75
15.87
74,547
+0.01(+0.06%)
Apr 13, 2016
16.20
16.30
15.76
15.86
2,851
-0.40(-2.46%)
Apr 12, 2016
16.07
16.30
16.04
16.26
3,423
+0.31(+1.94%)
Apr 11, 2016
16.21
16.21
15.76
15.95
5,450
-0.26(-1.59%)
Apr 08, 2016
16.35
16.35
16.21
16.21
3,474
-0.16(-0.99%)
Apr 07, 2016
16.39
16.40
16.30
16.37
4,701
+0.10(+0.61%)
Apr 06, 2016
16.28
16.37
16.27
16.27
1,388
-0.01(-0.06%)
Apr 05, 2016
16.30
16.40
15.46
16.28
7,759
-0.16(-0.97%)
Apr 04, 2016
16.45
16.60
16.32
16.44
67,187
-0.05(-0.30%)
Apr 01, 2016
16.28
16.49
16.27
16.49
6,291
+0.22(+1.35%)
Mar 31, 2016
16.35
16.44
16.24
16.27
4,439
+0.07(+0.43%)
Mar 30, 2016
16.07
16.39
16.07
16.20
58,712
+0.13(+0.81%)
Mar 29, 2016
15.95
16.26
15.91
16.07
16,719
+0.09(+0.56%)
Mar 28, 2016
15.90
16.00
15.80
15.98
26,455
-0.01(-0.06%)
Mar 24, 2016
15.88
15.99
15.99
15.99
8,900
+0.18(+1.15%)
Mar 23, 2016
15.60
15.82
15.60
15.81
14,149
+0.01(+0.05%)
Mar 22, 2016
15.65
15.80
15.53
15.80
7,485
+0.50(+3.27%)
Mar 21, 2016
15.42
15.61
15.20
15.30
14,056
+0.00(+0.00%)
Mar 18, 2016
15.35
15.62
15.20
15.30
14,868
-0.16(-1.03%)
Mar 17, 2016
15.15
15.73
15.15
15.46
20,902
+0.33(+2.18%)
Mar 16, 2016
14.45
15.20
14.45
15.13
48,428
+0.78(+5.44%)
Mar 15, 2016
14.15
14.36
14.15
14.35
5,983
+0.19(+1.34%)
Mar 14, 2016
14.35
14.54
14.16
14.16
16,178
-0.15(-1.05%)
Mar 11, 2016
14.53
14.54
14.26
14.31
17,046
-0.06(-0.42%)
Mar 10, 2016
14.30
14.73
14.30
14.37
7,476
-0.03(-0.21%)
Mar 09, 2016
14.33
14.60
14.33
14.40
3,376
+0.05(+0.35%)
Mar 08, 2016
14.50
14.50
14.13
14.35
7,287
-0.17(-1.17%)
Mar 07, 2016
14.41
14.57
14.41
14.52
5,138
-0.07(-0.48%)
Mar 04, 2016
14.46
14.64
14.43
14.59
10,141
+0.00(+0.00%)
Mar 03, 2016
14.52
14.60
14.52
14.59
7,658
-0.07(-0.48%)
Mar 02, 2016
14.70
14.70
14.51
14.66
5,147
-0.02(-0.14%)
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
.