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 (%)
Sep 28, 2018
26.45
26.50
26.05
26.18
1,600
-0.47(-1.76%)
Sep 27, 2018
26.00
26.80
25.80
26.65
12,009
+0.75(+2.90%)
Sep 26, 2018
25.85
26.35
25.80
25.90
2,769
-0.60(-2.26%)
Sep 25, 2018
26.65
26.78
25.70
26.50
7,471
+0.15(+0.57%)
Sep 24, 2018
27.56
27.56
26.10
26.35
9,568
-1.45(-5.22%)
Sep 21, 2018
27.41
27.80
27.41
27.80
900
+0.00(+0.00%)
Sep 20, 2018
27.60
27.91
27.58
27.80
2,784
+0.45(+1.65%)
Sep 19, 2018
27.77
27.77
27.35
27.35
1,253
-0.55(-1.97%)
Sep 18, 2018
27.80
27.93
27.74
27.90
2,704
+0.20(+0.72%)
Sep 17, 2018
27.70
27.70
27.60
27.70
1,185
+0.10(+0.36%)
Sep 14, 2018
27.65
27.65
27.50
27.60
10,900
-0.10(-0.36%)
Sep 13, 2018
27.65
27.90
27.60
27.70
5,872
+0.20(+0.73%)
Sep 12, 2018
27.30
27.50
27.30
27.50
9,444
+0.20(+0.73%)
Sep 11, 2018
27.10
27.30
27.06
27.30
2,562
+0.40(+1.49%)
Sep 10, 2018
27.15
27.15
26.90
26.90
5,515
-0.25(-0.92%)
Sep 07, 2018
27.15
27.40
27.15
27.15
4,300
-0.25(-0.91%)
Sep 06, 2018
27.60
27.95
27.20
27.40
6,278
-0.10(-0.36%)
Sep 05, 2018
26.65
27.50
26.65
27.50
14,868
+0.60(+2.23%)
Sep 04, 2018
26.65
26.90
26.60
26.90
4,079
+0.25(+0.96%)
Aug 31, 2018
26.64
26.64
26.64
0
-0.12(-0.46%)
Aug 30, 2018
26.95
27.00
26.77
26.77
4,495
+0.02(+0.07%)
Aug 29, 2018
26.83
26.95
26.75
26.75
9,712
-0.23(-0.85%)
Aug 28, 2018
26.70
27.05
26.70
26.98
4,275
+0.55(+2.09%)
Aug 27, 2018
26.15
26.85
26.15
26.42
6,976
+0.10(+0.38%)
Aug 24, 2018
26.32
26.32
25.95
26.32
3,400
-0.15(-0.57%)
Aug 23, 2018
26.55
26.55
26.40
26.48
2,752
+0.08(+0.28%)
Aug 22, 2018
26.55
26.55
26.40
26.40
3,998
-0.45(-1.68%)
Aug 21, 2018
26.85
26.85
26.85
192
+0.00(+0.00%)
Aug 20, 2018
26.85
26.85
26.85
26.85
463
-0.04(-0.15%)
Aug 17, 2018
26.75
26.89
26.40
26.89
13,700
+0.19(+0.71%)
Aug 16, 2018
27.00
27.00
26.70
26.70
2,107
-0.15(-0.55%)
Aug 15, 2018
26.88
27.00
26.82
26.85
3,048
+0.10(+0.37%)
Aug 14, 2018
26.75
26.85
26.12
26.75
7,113
-0.30(-1.11%)
Aug 13, 2018
27.05
27.25
26.55
27.05
10,625
+0.05(+0.19%)
Aug 10, 2018
27.60
27.60
27.00
27.00
10,600
-0.50(-1.82%)
Aug 09, 2018
28.00
28.00
27.50
27.50
2,178
+0.00(+0.00%)
Aug 08, 2018
27.25
27.60
27.15
27.50
9,024
+0.20(+0.73%)
Aug 07, 2018
27.50
28.00
27.30
27.30
9,252
-0.15(-0.55%)
Aug 06, 2018
27.00
27.65
27.00
27.45
17,607
+0.55(+2.04%)
Aug 03, 2018
26.61
27.00
26.61
26.90
11,500
+0.24(+0.91%)
Aug 02, 2018
26.66
26.66
26.66
26.66
182
-0.29(-1.09%)
Aug 01, 2018
26.80
26.95
26.35
26.95
1,985
+0.15(+0.56%)
Jul 31, 2018
26.35
26.80
26.35
26.80
5,093
+0.45(+1.71%)
Jul 30, 2018
25.95
26.45
25.95
26.35
8,163
+0.40(+1.54%)
Jul 27, 2018
26.00
26.13
25.70
25.95
10,400
-0.25(-0.95%)
Jul 26, 2018
26.25
26.25
25.80
26.20
4,398
+0.30(+1.15%)
Jul 25, 2018
25.85
25.95
25.75
25.90
5,328
+0.23(+0.88%)
Jul 24, 2018
25.50
25.68
25.20
25.68
6,019
+0.43(+1.68%)
Jul 23, 2018
25.35
25.70
25.18
25.25
6,693
-0.10(-0.39%)
Jul 20, 2018
25.55
25.80
25.35
25.35
8,992
-0.55(-2.12%)
Jul 19, 2018
25.90
25.90
25.90
25.90
252
+0.20(+0.78%)
Jul 17, 2018
25.70
25.70
25.70
98
-0.20(-0.75%)
Jul 16, 2018
25.75
25.90
25.75
25.89
4,097
-0.11(-0.40%)
Jul 13, 2018
26.05
26.23
26.00
26.00
2,723
-0.20(-0.76%)
Jul 12, 2018
26.20
26.40
26.10
26.20
3,598
+0.01(+0.04%)
Jul 11, 2018
26.55
26.55
25.85
26.19
1,278
-0.36(-1.36%)
Jul 10, 2018
26.55
26.75
26.10
26.55
5,411
+0.25(+0.95%)
Jul 09, 2018
26.20
26.30
25.65
26.30
4,360
+0.35(+1.35%)
Jul 06, 2018
26.15
26.55
25.45
25.95
9,397
-0.30(-1.14%)
Jul 05, 2018
26.00
26.50
26.00
26.25
1,849
+0.25(+0.96%)
Jul 03, 2018
26.00
26.00
26.00
0
-0.30(-1.14%)
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
.