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 (%)
Aug 30, 2019
29.69
29.79
29.58
29.60
4,900
+0.05(+0.17%)
Aug 29, 2019
29.50
29.99
29.43
29.55
5,285
+0.05(+0.17%)
Aug 28, 2019
28.87
29.62
28.55
29.50
7,267
+0.10(+0.34%)
Aug 27, 2019
29.75
29.75
29.19
29.40
11,072
-0.09(-0.31%)
Aug 26, 2019
29.27
29.67
29.25
29.49
10,148
+0.17(+0.58%)
Aug 23, 2019
29.65
29.65
28.05
29.32
6,200
-0.22(-0.74%)
Aug 22, 2019
29.80
30.91
29.54
29.54
7,289
-0.15(-0.51%)
Aug 21, 2019
30.20
30.30
28.94
29.69
6,413
-0.59(-1.95%)
Aug 20, 2019
30.39
30.39
30.25
30.28
1,413
-0.12(-0.39%)
Aug 19, 2019
30.05
30.50
29.99
30.40
9,198
+0.65(+2.18%)
Aug 16, 2019
29.32
29.99
29.20
29.75
6,500
+0.53(+1.81%)
Aug 15, 2019
29.30
29.30
29.00
29.22
4,398
-0.28(-0.95%)
Aug 14, 2019
29.91
29.91
28.79
29.50
18,736
-0.51(-1.70%)
Aug 13, 2019
30.14
30.39
29.95
30.01
4,608
+0.17(+0.57%)
Aug 12, 2019
29.74
29.84
29.12
29.84
5,208
+0.25(+0.84%)
Aug 09, 2019
30.20
30.22
29.51
29.59
7,900
-0.50(-1.66%)
Aug 08, 2019
30.38
30.69
30.04
30.09
9,003
-0.17(-0.56%)
Aug 07, 2019
30.50
30.98
30.05
30.26
9,615
-0.73(-2.36%)
Aug 06, 2019
31.14
31.18
29.05
30.99
24,053
-0.01(-0.03%)
Aug 05, 2019
31.34
31.67
30.59
31.00
8,232
-0.85(-2.67%)
Aug 02, 2019
31.58
31.95
31.58
31.85
7,300
+0.56(+1.79%)
Aug 01, 2019
32.06
32.29
31.29
31.29
10,015
-0.79(-2.46%)
Jul 31, 2019
32.00
32.30
32.00
32.08
21,554
+0.20(+0.63%)
Jul 30, 2019
31.32
32.23
31.32
31.88
7,394
+0.33(+1.05%)
Jul 29, 2019
31.90
31.90
31.55
31.55
4,104
-0.09(-0.28%)
Jul 26, 2019
31.31
31.98
30.60
31.64
9,100
+0.34(+1.09%)
Jul 25, 2019
31.68
31.68
31.30
31.30
2,218
-0.44(-1.39%)
Jul 24, 2019
31.00
31.74
31.00
31.74
6,850
+0.60(+1.93%)
Jul 23, 2019
30.72
31.68
30.72
31.14
14,263
+0.26(+0.84%)
Jul 22, 2019
31.45
31.45
30.18
30.88
11,131
-0.82(-2.59%)
Jul 19, 2019
31.71
31.88
31.64
31.70
4,700
-0.26(-0.81%)
Jul 18, 2019
31.61
32.06
31.60
31.96
3,208
+0.36(+1.14%)
Jul 17, 2019
31.94
31.97
31.60
31.60
3,363
-0.32(-1.00%)
Jul 16, 2019
31.89
32.13
31.59
31.92
7,809
-0.23(-0.72%)
Jul 15, 2019
31.24
32.36
31.16
32.15
7,253
+0.45(+1.42%)
Jul 12, 2019
32.18
32.50
31.70
31.70
11,400
-0.39(-1.22%)
Jul 11, 2019
32.09
32.63
32.09
32.09
7,218
-0.21(-0.65%)
Jul 10, 2019
32.71
32.74
31.98
32.30
7,530
-0.31(-0.95%)
Jul 09, 2019
32.29
32.81
31.99
32.61
13,203
-0.09(-0.28%)
Jul 08, 2019
32.60
32.94
32.19
32.70
13,844
+0.00(+0.00%)
Jul 05, 2019
33.02
33.08
32.62
32.70
12,200
-0.32(-0.97%)
Jul 03, 2019
33.30
33.40
33.02
33.02
2,400
-0.28(-0.84%)
Jul 02, 2019
33.02
33.58
33.01
33.30
27,119
-2.70(-7.50%)
Jul 01, 2019
33.83
36.00
33.00
36.00
13,311
+2.53(+7.56%)
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%)
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
.