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, 2017
23.00
23.11
23.00
23.11
5,775
-0.20(-0.84%)
May 30, 2017
23.02
23.30
23.00
23.30
3,528
+0.00(+0.00%)
May 26, 2017
23.30
23.30
23.30
23.30
1,008
-0.09(-0.36%)
May 25, 2017
23.02
23.39
23.02
23.39
2,625
+0.09(+0.36%)
May 24, 2017
23.04
23.30
22.64
23.30
2,014
+0.00(+0.00%)
May 23, 2017
22.85
23.30
22.50
23.30
3,368
+0.05(+0.22%)
May 22, 2017
23.25
23.40
22.89
23.25
3,888
+0.00(+0.00%)
May 19, 2017
23.35
23.35
23.25
23.25
1,436
-0.10(-0.43%)
May 18, 2017
23.30
23.35
23.00
23.35
7,035
+0.30(+1.30%)
May 17, 2017
23.05
23.36
23.05
23.05
2,137
-0.15(-0.65%)
May 16, 2017
23.20
23.45
23.20
23.20
2,994
+0.00(+0.00%)
May 15, 2017
22.95
23.35
22.95
23.20
12,598
+0.30(+1.31%)
May 12, 2017
23.20
23.21
22.90
22.90
4,021
-0.10(-0.43%)
May 11, 2017
23.35
23.35
23.00
23.00
3,942
-0.10(-0.43%)
May 10, 2017
22.75
23.20
22.50
23.10
21,959
-0.50(-2.12%)
May 09, 2017
23.70
24.00
23.60
23.60
9,167
+0.08(+0.32%)
May 08, 2017
23.45
23.65
23.40
23.52
9,940
+0.08(+0.33%)
May 05, 2017
23.40
23.45
23.40
23.45
4,762
+0.05(+0.20%)
May 04, 2017
23.45
23.55
23.40
23.40
1,960
-0.25(-1.06%)
May 03, 2017
23.45
23.65
23.45
23.65
9,353
+0.25(+1.07%)
May 02, 2017
23.35
23.50
23.35
23.40
1,755
-0.10(-0.43%)
May 01, 2017
23.25
23.50
23.20
23.50
16,107
+0.20(+0.86%)
Apr 28, 2017
23.45
23.45
23.30
23.30
1,357
-0.02(-0.11%)
Apr 27, 2017
23.15
23.32
23.10
23.32
3,740
+0.07(+0.32%)
Apr 26, 2017
23.27
23.27
23.25
23.25
8,171
+0.00(+0.00%)
Apr 25, 2017
23.45
23.45
23.20
23.25
3,821
-0.15(-0.65%)
Apr 24, 2017
23.10
23.40
23.10
23.40
1,396
+0.21(+0.91%)
Apr 21, 2017
23.19
23.19
23.19
23.19
563
-0.16(-0.67%)
Apr 20, 2017
23.25
23.35
23.13
23.35
1,782
+0.15(+0.65%)
Apr 19, 2017
23.22
23.22
23.10
23.20
2,741
-0.10(-0.41%)
Apr 18, 2017
23.35
23.45
23.30
23.30
1,086
-0.10(-0.45%)
Apr 17, 2017
23.35
23.40
23.35
23.40
1,430
+0.00(+0.00%)
Apr 13, 2017
23.10
23.40
23.10
23.40
623
+0.00(+0.00%)
Apr 12, 2017
23.25
23.40
23.25
23.40
3,629
+0.00(+0.02%)
Apr 11, 2017
23.25
23.40
23.25
23.39
1,882
+0.09(+0.41%)
Apr 10, 2017
23.37
23.41
23.30
23.30
1,555
-0.20(-0.85%)
Apr 07, 2017
23.40
23.50
23.28
23.50
6,873
+0.05(+0.21%)
Apr 06, 2017
23.30
23.45
23.30
23.45
2,473
+0.20(+0.86%)
Apr 05, 2017
23.15
23.25
23.10
23.25
13,983
+0.05(+0.22%)
Apr 04, 2017
23.15
23.20
23.15
23.20
2,870
+0.00(+0.00%)
Apr 03, 2017
23.30
23.30
23.13
23.20
2,778
-0.05(-0.22%)
Mar 31, 2017
23.10
23.30
23.10
23.25
36,608
+0.15(+0.65%)
Mar 30, 2017
23.10
23.25
23.10
23.10
6,698
-0.15(-0.65%)
Mar 29, 2017
23.03
23.25
23.00
23.25
4,561
+0.21(+0.93%)
Mar 28, 2017
23.05
23.10
22.92
23.04
12,993
-0.03(-0.13%)
Mar 27, 2017
23.01
23.10
22.75
23.07
3,951
-0.13(-0.58%)
Mar 24, 2017
23.15
23.20
23.15
23.20
2,725
+0.10(+0.43%)
Mar 23, 2017
23.10
23.25
22.70
23.10
8,577
+0.10(+0.43%)
Mar 22, 2017
23.40
23.40
23.00
23.00
10,562
-0.40(-1.71%)
Mar 21, 2017
23.05
23.50
23.05
23.40
31,796
+0.50(+2.18%)
Mar 20, 2017
21.85
23.05
21.85
22.90
46,633
+0.90(+4.09%)
Mar 17, 2017
21.50
22.00
21.50
22.00
13,650
+0.65(+3.04%)
Mar 16, 2017
21.10
21.35
21.00
21.35
42,788
-0.10(-0.47%)
Mar 15, 2017
22.06
22.20
21.45
21.45
9,834
-0.55(-2.50%)
Mar 14, 2017
22.10
22.10
22.00
22.00
6,988
+0.00(+0.00%)
Mar 13, 2017
22.28
22.28
21.75
22.00
14,475
-0.05(-0.23%)
Mar 10, 2017
22.40
22.40
22.00
22.05
6,343
-0.05(-0.23%)
Mar 09, 2017
22.15
22.15
22.05
22.10
6,472
+0.05(+0.23%)
Mar 08, 2017
22.15
22.20
22.00
22.05
11,198
-0.10(-0.45%)
Mar 07, 2017
22.10
22.20
21.79
22.15
13,796
+0.00(+0.00%)
Mar 06, 2017
22.15
22.45
22.15
22.15
6,790
-0.05(-0.23%)
Mar 03, 2017
22.10
22.35
22.10
22.20
3,436
+0.00(+0.00%)
Mar 02, 2017
22.45
22.45
22.20
22.20
2,873
-0.10(-0.45%)
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
.