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 28, 2021
27.06
27.20
27.00
27.06
47,399
-0.02(-0.07%)
May 27, 2021
27.03
27.25
26.99
27.08
170,669
-0.18(-0.66%)
May 26, 2021
27.01
27.26
27.00
27.26
190,163
+0.25(+0.93%)
May 25, 2021
26.98
27.10
26.96
27.01
348,961
+0.05(+0.19%)
May 24, 2021
27.23
27.40
26.90
26.96
1,367,974
+9.86(+57.66%)
May 21, 2021
17.13
17.22
16.88
17.10
25,609
+0.11(+0.65%)
May 20, 2021
16.98
17.18
16.82
16.99
26,796
+0.03(+0.18%)
May 19, 2021
17.17
17.40
16.95
16.96
17,750
-0.35(-2.02%)
May 18, 2021
17.31
17.37
17.20
17.31
19,301
+0.14(+0.82%)
May 17, 2021
17.18
17.38
17.13
17.17
9,791
+0.02(+0.12%)
May 14, 2021
16.97
17.32
16.93
17.15
11,887
+0.29(+1.72%)
May 13, 2021
17.00
17.15
16.80
16.86
29,982
-0.09(-0.53%)
May 12, 2021
16.63
17.08
16.60
16.95
27,157
-0.09(-0.53%)
May 11, 2021
16.74
17.19
16.57
17.04
22,393
-0.16(-0.93%)
May 10, 2021
17.02
17.50
16.87
17.20
29,891
+0.18(+1.06%)
May 07, 2021
16.89
17.10
16.80
17.02
38,274
-0.03(-0.18%)
May 06, 2021
17.08
17.09
16.50
17.05
53,171
+0.34(+2.03%)
May 05, 2021
16.77
16.93
16.60
16.71
45,297
-0.14(-0.83%)
May 04, 2021
17.01
17.35
16.52
16.85
13,020
-0.25(-1.46%)
May 03, 2021
17.20
17.53
16.90
17.10
24,627
+0.02(+0.12%)
Apr 30, 2021
17.41
17.76
17.01
17.08
31,000
-0.40(-2.29%)
Apr 29, 2021
17.49
17.61
17.19
17.48
28,175
+0.15(+0.87%)
Apr 28, 2021
17.63
17.77
17.18
17.33
26,223
-0.28(-1.59%)
Apr 27, 2021
17.00
17.61
16.75
17.61
46,086
+0.86(+5.13%)
Apr 26, 2021
16.60
17.00
16.36
16.75
30,302
+0.13(+0.78%)
Apr 23, 2021
16.57
16.96
16.50
16.62
35,100
-0.13(-0.78%)
Apr 22, 2021
16.81
16.98
16.60
16.75
37,577
-0.14(-0.83%)
Apr 21, 2021
16.77
17.18
16.70
16.89
27,552
+0.12(+0.72%)
Apr 20, 2021
16.80
17.64
16.76
16.77
18,927
+0.00(+0.00%)
Apr 19, 2021
17.49
17.49
16.75
16.77
35,275
-0.61(-3.51%)
Apr 16, 2021
17.21
17.68
16.85
17.38
11,800
+0.35(+2.06%)
Apr 15, 2021
17.22
17.40
16.67
17.03
70,670
-0.28(-1.62%)
Apr 14, 2021
18.05
18.15
17.31
17.31
28,373
-0.69(-3.83%)
Apr 13, 2021
17.75
18.00
17.37
18.00
33,676
+0.28(+1.58%)
Apr 12, 2021
18.00
18.49
17.29
17.72
42,292
-0.25(-1.39%)
Apr 09, 2021
18.48
18.83
17.63
17.97
51,300
-0.50(-2.71%)
Apr 08, 2021
19.37
19.37
18.37
18.47
62,715
-0.90(-4.65%)
Apr 07, 2021
19.80
20.12
19.25
19.37
44,662
-0.43(-2.17%)
Apr 06, 2021
20.10
20.74
19.68
19.80
26,200
-0.22(-1.12%)
Apr 05, 2021
20.53
20.88
19.60
20.02
60,139
-0.20(-0.99%)
Apr 01, 2021
22.51
22.78
18.50
20.23
111,700
-2.58(-11.33%)
Mar 31, 2021
22.55
23.40
22.55
22.81
25,115
-0.01(-0.04%)
Mar 30, 2021
22.92
24.50
22.75
22.82
9,072
-0.08(-0.35%)
Mar 29, 2021
23.76
23.76
22.89
22.90
14,032
-0.46(-1.97%)
Mar 26, 2021
23.57
23.86
23.25
23.36
6,300
-0.29(-1.23%)
Mar 25, 2021
23.35
24.35
22.50
23.65
29,064
+0.36(+1.55%)
Mar 24, 2021
24.10
25.37
23.00
23.29
19,653
-0.29(-1.23%)
Mar 23, 2021
24.11
24.80
23.58
23.58
11,353
-0.47(-1.95%)
Mar 22, 2021
26.00
26.00
23.86
24.05
20,596
-2.07(-7.92%)
Mar 19, 2021
24.49
26.12
24.49
26.12
77,600
+1.23(+4.94%)
Mar 18, 2021
24.88
25.75
24.07
24.89
25,187
+0.01(+0.04%)
Mar 17, 2021
25.48
25.99
24.66
24.88
21,309
-0.29(-1.15%)
Mar 16, 2021
22.84
26.48
22.01
25.17
65,237
+1.77(+7.56%)
Mar 15, 2021
23.13
23.70
22.64
23.40
18,638
+0.11(+0.47%)
Mar 12, 2021
23.36
23.68
22.96
23.29
4,700
-0.05(-0.21%)
Mar 11, 2021
23.13
23.34
22.86
23.34
17,106
+0.21(+0.91%)
Mar 10, 2021
22.86
23.38
22.75
23.13
9,499
+0.24(+1.05%)
Mar 09, 2021
23.19
23.22
22.79
22.89
12,477
-0.30(-1.29%)
Mar 08, 2021
22.45
23.48
22.45
23.19
8,634
+0.97(+4.37%)
Mar 05, 2021
21.70
22.75
21.00
22.22
24,000
+0.44(+2.02%)
Mar 04, 2021
22.25
22.64
21.77
21.78
25,917
-0.54(-2.42%)
Mar 03, 2021
22.44
22.50
21.66
22.32
29,424
+0.10(+0.45%)
Mar 02, 2021
22.05
22.50
20.30
22.22
29,514
+0.17(+0.77%)
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
.