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 30, 2020
22.98
22.98
22.51
22.51
4,728
-0.09(-0.40%)
Sep 29, 2020
22.66
22.71
22.50
22.60
3,019
-0.15(-0.66%)
Sep 28, 2020
22.56
23.00
22.56
22.75
3,458
+0.52(+2.34%)
Sep 25, 2020
22.75
22.76
22.19
22.23
18,200
-0.37(-1.64%)
Sep 24, 2020
23.28
23.69
22.60
22.60
4,478
-0.84(-3.58%)
Sep 23, 2020
22.80
23.47
22.70
23.44
8,103
+0.49(+2.14%)
Sep 22, 2020
23.11
23.50
22.90
22.95
36,522
-0.20(-0.86%)
Sep 21, 2020
23.10
23.90
23.05
23.15
13,473
-0.35(-1.49%)
Sep 18, 2020
23.65
23.65
23.11
23.50
13,500
+0.04(+0.17%)
Sep 17, 2020
23.50
23.50
23.30
23.46
3,981
+0.06(+0.26%)
Sep 16, 2020
23.26
23.90
23.26
23.40
4,487
-0.28(-1.18%)
Sep 15, 2020
23.35
23.80
23.35
23.68
2,815
-0.06(-0.25%)
Sep 14, 2020
23.07
23.74
23.07
23.74
11,588
+0.68(+2.95%)
Sep 11, 2020
23.16
23.30
23.00
23.06
7,300
-0.06(-0.26%)
Sep 10, 2020
23.27
23.44
23.12
23.12
4,320
-0.04(-0.17%)
Sep 09, 2020
23.11
23.30
23.02
23.16
7,582
+0.05(+0.22%)
Sep 08, 2020
23.01
23.23
22.93
23.11
7,819
-0.27(-1.15%)
Sep 04, 2020
23.35
23.38
22.76
23.38
5,400
+0.09(+0.39%)
Sep 03, 2020
23.39
23.45
22.75
23.29
5,412
-0.04(-0.17%)
Sep 02, 2020
23.85
24.00
23.19
23.33
7,168
-0.27(-1.14%)
Sep 01, 2020
23.60
23.76
22.93
23.60
21,709
+0.12(+0.51%)
Aug 31, 2020
23.75
23.75
23.37
23.48
6,571
-1.00(-4.08%)
Aug 28, 2020
23.96
24.74
23.56
24.48
6,400
+0.83(+3.51%)
Aug 27, 2020
24.30
24.99
23.60
23.65
7,911
-0.37(-1.54%)
Aug 26, 2020
23.70
24.50
23.70
24.02
3,037
+0.05(+0.21%)
Aug 25, 2020
24.11
24.11
23.79
23.97
3,496
+0.33(+1.40%)
Aug 24, 2020
24.00
24.26
23.58
23.64
5,257
-0.62(-2.56%)
Aug 21, 2020
24.66
24.66
23.73
24.26
5,700
-0.69(-2.77%)
Aug 20, 2020
24.59
24.95
24.37
24.95
3,619
+0.39(+1.59%)
Aug 19, 2020
25.12
25.40
24.51
24.56
6,267
-0.61(-2.42%)
Aug 18, 2020
26.99
26.99
25.07
25.17
18,004
-1.98(-7.29%)
Aug 17, 2020
27.40
27.60
27.11
27.15
3,382
-0.49(-1.77%)
Aug 14, 2020
27.43
27.64
27.40
27.64
2,200
+0.19(+0.69%)
Aug 13, 2020
27.84
27.84
27.29
27.45
3,353
-0.45(-1.61%)
Aug 12, 2020
27.66
28.20
27.23
27.90
6,357
+0.80(+2.95%)
Aug 11, 2020
28.11
28.30
26.56
27.10
11,482
-1.03(-3.66%)
Aug 10, 2020
26.89
28.42
26.74
28.13
12,840
+1.49(+5.59%)
Aug 07, 2020
25.87
26.80
25.87
26.64
5,700
+0.74(+2.86%)
Aug 06, 2020
26.12
26.20
25.42
25.90
7,887
-0.50(-1.89%)
Aug 05, 2020
26.95
26.95
25.55
26.40
3,856
+0.00(+0.00%)
Aug 04, 2020
25.75
26.79
25.75
26.40
3,511
+0.41(+1.58%)
Aug 03, 2020
25.09
26.95
25.09
25.99
9,285
+1.21(+4.88%)
Jul 31, 2020
24.52
25.15
24.52
24.78
14,800
+0.18(+0.73%)
Jul 30, 2020
24.98
25.05
24.37
24.60
8,740
-0.60(-2.38%)
Jul 29, 2020
25.00
25.50
25.00
25.20
11,532
-0.05(-0.20%)
Jul 28, 2020
25.92
25.94
25.03
25.25
4,234
-0.67(-2.58%)
Jul 27, 2020
26.99
26.99
25.92
25.92
5,527
+0.12(+0.47%)
Jul 24, 2020
25.40
25.80
25.21
25.80
2,100
-0.60(-2.27%)
Jul 23, 2020
27.56
27.56
26.40
26.40
1,248
-1.35(-4.86%)
Jul 22, 2020
27.77
28.01
27.43
27.75
6,975
-0.15(-0.54%)
Jul 21, 2020
27.08
28.15
26.97
27.90
7,110
+1.23(+4.61%)
Jul 20, 2020
26.49
27.70
26.49
26.67
6,294
+0.18(+0.68%)
Jul 17, 2020
26.04
26.50
26.04
26.49
2,200
+0.39(+1.49%)
Jul 16, 2020
26.45
26.75
26.10
26.10
3,370
-0.50(-1.88%)
Jul 15, 2020
25.89
26.98
24.84
26.60
36,141
+1.09(+4.27%)
Jul 14, 2020
24.00
25.51
24.00
25.51
10,354
+1.51(+6.29%)
Jul 13, 2020
24.98
25.75
24.00
24.00
6,660
-0.89(-3.58%)
Jul 10, 2020
24.18
25.01
24.12
24.89
7,000
+0.79(+3.28%)
Jul 09, 2020
23.75
24.51
23.20
24.10
12,516
+0.53(+2.25%)
Jul 08, 2020
23.98
23.98
23.30
23.57
10,289
+0.02(+0.08%)
Jul 07, 2020
23.66
25.15
23.55
23.55
11,688
-0.49(-2.04%)
Jul 06, 2020
23.50
24.25
23.07
24.04
19,513
+1.04(+4.52%)
Jul 02, 2020
23.49
23.49
23.00
23.00
9,500
-0.08(-0.35%)
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
.