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 (%)
Jun 28, 2019
33.97
34.30
33.12
33.47
546,600
-0.43(-1.27%)
Jun 27, 2019
34.12
34.35
33.87
33.90
34,723
-0.39(-1.14%)
Jun 26, 2019
34.00
34.32
34.00
34.29
30,058
+0.29(+0.85%)
Jun 25, 2019
34.03
34.29
33.85
34.00
16,085
-0.24(-0.70%)
Jun 24, 2019
33.75
34.60
33.63
34.24
29,174
-0.11(-0.32%)
Jun 21, 2019
31.78
34.35
31.56
34.35
35,300
+0.06(+0.17%)
Jun 20, 2019
34.75
34.85
33.95
34.29
25,778
-0.61(-1.75%)
Jun 19, 2019
34.71
34.97
34.41
34.90
12,992
-0.04(-0.11%)
Jun 18, 2019
34.50
35.00
34.50
34.94
18,168
+0.33(+0.95%)
Jun 17, 2019
34.85
34.85
34.45
34.61
13,401
-0.11(-0.32%)
Jun 14, 2019
34.83
34.83
34.48
34.72
14,400
+0.00(+0.00%)
Jun 13, 2019
34.54
34.85
34.54
34.72
14,923
+0.22(+0.64%)
Jun 12, 2019
34.00
34.65
34.00
34.50
22,059
+0.15(+0.44%)
Jun 11, 2019
35.01
35.50
34.30
34.35
34,238
-0.75(-2.14%)
Jun 10, 2019
33.35
35.15
33.35
35.10
40,484
+2.36(+7.19%)
Jun 07, 2019
32.00
32.94
32.00
32.74
15,600
+0.94(+2.97%)
Jun 06, 2019
31.11
31.99
31.11
31.80
8,687
+0.50(+1.60%)
Jun 05, 2019
31.45
31.93
31.10
31.30
11,677
+0.00(+0.00%)
Jun 04, 2019
31.07
32.00
30.85
31.30
11,280
-0.31(-0.98%)
Jun 03, 2019
31.12
31.61
31.02
31.61
12,808
+0.50(+1.61%)
May 31, 2019
31.13
31.50
30.85
31.11
9,000
-0.48(-1.52%)
May 30, 2019
31.96
32.00
31.19
31.59
8,739
-0.04(-0.13%)
May 29, 2019
31.65
32.25
30.85
31.63
7,647
+0.13(+0.41%)
May 28, 2019
31.79
31.99
31.16
31.50
11,894
-0.29(-0.91%)
May 24, 2019
31.10
31.90
31.06
31.79
8,000
+0.63(+2.02%)
May 23, 2019
30.76
31.88
30.63
31.16
13,520
+0.14(+0.45%)
May 22, 2019
31.77
32.22
30.91
31.02
4,192
-0.82(-2.58%)
May 21, 2019
32.21
32.26
31.60
31.84
5,193
+0.02(+0.06%)
May 20, 2019
31.38
32.20
31.38
31.82
3,942
-0.22(-0.69%)
May 17, 2019
32.26
32.38
31.65
32.04
9,800
-0.01(-0.03%)
May 16, 2019
31.16
32.38
31.16
32.05
6,143
+0.18(+0.56%)
May 15, 2019
31.59
32.50
31.59
31.87
9,327
-0.13(-0.41%)
May 14, 2019
31.55
32.25
31.36
32.00
14,286
+0.49(+1.56%)
May 13, 2019
31.54
31.98
31.14
31.51
13,037
+0.24(+0.75%)
May 10, 2019
30.75
31.27
30.16
31.27
21,800
+0.38(+1.21%)
May 09, 2019
30.80
31.39
30.80
30.90
4,991
-0.02(-0.06%)
May 08, 2019
31.09
31.34
30.80
30.92
2,620
-0.17(-0.55%)
May 07, 2019
31.61
31.65
30.82
31.09
7,218
-0.43(-1.36%)
May 06, 2019
31.66
31.80
31.36
31.52
5,092
-0.36(-1.13%)
May 03, 2019
31.73
31.98
31.47
31.88
4,500
+0.08(+0.25%)
May 02, 2019
31.78
31.80
31.30
31.80
1,603
+0.52(+1.66%)
May 01, 2019
31.46
31.50
31.28
31.28
6,683
-0.52(-1.64%)
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%)
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
.