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 30, 2020
23.00
23.30
23.00
23.12
6,421
-0.08(-0.34%)
Jun 29, 2020
22.83
23.20
22.83
23.20
9,462
+0.60(+2.65%)
Jun 26, 2020
23.16
23.16
22.25
22.60
56,000
-0.65(-2.80%)
Jun 25, 2020
22.66
23.30
22.65
23.25
14,680
+0.55(+2.42%)
Jun 24, 2020
23.10
23.36
22.66
22.70
9,949
-0.40(-1.73%)
Jun 23, 2020
24.20
24.21
23.10
23.10
8,524
-0.85(-3.55%)
Jun 22, 2020
24.30
24.35
23.74
23.95
4,277
-0.57(-2.32%)
Jun 19, 2020
24.56
24.56
23.62
24.52
23,700
+0.27(+1.11%)
Jun 18, 2020
25.00
25.00
24.00
24.25
5,942
+0.11(+0.46%)
Jun 17, 2020
26.90
26.90
24.14
24.14
13,210
-2.66(-9.93%)
Jun 16, 2020
26.80
27.74
25.58
26.80
13,992
+0.60(+2.29%)
Jun 15, 2020
23.90
26.20
23.90
26.20
11,387
+1.53(+6.20%)
Jun 12, 2020
24.96
26.05
24.16
24.67
11,600
+0.81(+3.39%)
Jun 11, 2020
26.50
26.50
23.80
23.86
14,841
-3.26(-12.02%)
Jun 10, 2020
27.38
27.71
27.12
27.12
3,434
-0.55(-1.99%)
Jun 09, 2020
27.42
28.35
25.27
27.67
21,708
-0.33(-1.18%)
Jun 08, 2020
29.00
29.00
28.00
28.00
9,525
-0.65(-2.27%)
Jun 05, 2020
27.95
28.85
27.90
28.65
16,200
+1.25(+4.56%)
Jun 04, 2020
26.99
27.59
26.60
27.40
17,106
+0.17(+0.62%)
Jun 03, 2020
26.04
27.71
25.93
27.23
9,315
+1.72(+6.74%)
Jun 02, 2020
24.99
26.00
24.99
25.51
8,410
+0.94(+3.83%)
Jun 01, 2020
24.80
25.60
23.93
24.57
17,010
-0.39(-1.56%)
May 29, 2020
24.47
24.96
23.97
24.96
9,000
+0.51(+2.09%)
May 28, 2020
25.21
25.45
24.45
24.45
5,258
-0.80(-3.17%)
May 27, 2020
24.31
25.88
24.31
25.25
11,705
+1.02(+4.21%)
May 26, 2020
24.33
24.53
24.23
24.23
6,608
+0.28(+1.17%)
May 22, 2020
23.23
23.95
22.80
23.95
5,100
+1.05(+4.59%)
May 21, 2020
23.57
23.57
22.90
22.90
4,289
-0.60(-2.55%)
May 20, 2020
23.15
23.96
23.15
23.50
6,789
+0.55(+2.40%)
May 19, 2020
23.17
23.40
22.50
22.95
11,170
-0.50(-2.13%)
May 18, 2020
23.00
24.00
23.00
23.45
30,226
+0.45(+1.96%)
May 15, 2020
23.23
23.40
22.61
23.00
6,700
+0.01(+0.04%)
May 14, 2020
23.00
23.35
22.66
22.99
9,619
-0.39(-1.67%)
May 13, 2020
24.56
24.56
23.20
23.38
7,092
-1.62(-6.48%)
May 12, 2020
26.99
27.10
24.76
25.00
9,334
-1.99(-7.37%)
May 11, 2020
26.30
27.00
24.33
26.99
17,404
+0.73(+2.78%)
May 08, 2020
25.39
26.49
25.31
26.26
12,700
+1.96(+8.07%)
May 07, 2020
24.00
24.50
23.61
24.30
8,593
+0.69(+2.92%)
May 06, 2020
23.88
24.20
23.61
23.61
3,521
+0.01(+0.04%)
May 05, 2020
23.65
24.80
23.40
23.60
9,349
-0.18(-0.76%)
May 04, 2020
24.59
24.59
22.82
23.78
11,212
-0.99(-4.00%)
May 01, 2020
26.10
26.10
24.25
24.77
6,200
-0.74(-2.90%)
Apr 30, 2020
27.55
27.55
25.51
25.51
5,916
-2.49(-8.89%)
Apr 29, 2020
26.96
28.90
26.96
28.00
15,489
+1.90(+7.28%)
Apr 28, 2020
26.48
27.15
25.95
26.10
8,228
+0.00(+0.00%)
Apr 27, 2020
24.00
26.15
24.00
26.10
11,654
+1.88(+7.76%)
Apr 24, 2020
24.49
24.49
23.17
24.22
5,900
+0.72(+3.06%)
Apr 23, 2020
23.22
23.75
22.11
23.50
27,376
+0.50(+2.17%)
Apr 22, 2020
23.98
24.48
22.69
23.00
18,373
+0.45(+2.00%)
Apr 21, 2020
23.13
23.41
22.50
22.55
11,452
-0.96(-4.08%)
Apr 20, 2020
24.50
25.18
23.51
23.51
5,032
-1.97(-7.73%)
Apr 17, 2020
24.83
25.50
24.80
25.48
6,200
+1.17(+4.81%)
Apr 16, 2020
25.50
25.50
23.32
24.31
11,281
-0.31(-1.26%)
Apr 15, 2020
26.35
27.15
24.43
24.62
8,567
-1.98(-7.44%)
Apr 14, 2020
26.80
27.37
26.46
26.60
5,976
+0.18(+0.68%)
Apr 13, 2020
26.47
27.45
26.42
26.42
7,967
-0.40(-1.49%)
Apr 09, 2020
26.49
26.82
26.30
26.82
8,600
+0.29(+1.09%)
Apr 08, 2020
26.60
26.65
26.28
26.53
17,070
-0.19(-0.71%)
Apr 07, 2020
27.50
27.78
26.15
26.72
14,381
-0.23(-0.85%)
Apr 06, 2020
24.68
27.18
24.60
26.95
28,333
+2.75(+11.36%)
Apr 03, 2020
24.97
25.24
23.95
24.20
15,200
-0.52(-2.10%)
Apr 02, 2020
23.00
25.11
23.00
24.72
11,224
+1.82(+7.95%)
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
.