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 (%)
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%)
Apr 01, 2019
30.29
31.13
30.00
31.13
14,723
+0.84(+2.77%)
Mar 29, 2019
30.55
30.55
29.77
30.29
18,900
-0.22(-0.72%)
Mar 28, 2019
31.35
31.35
30.11
30.51
5,010
-1.12(-3.54%)
Mar 27, 2019
31.33
31.63
31.19
31.63
4,417
+0.16(+0.51%)
Mar 26, 2019
32.28
32.28
31.34
31.47
12,824
-0.20(-0.63%)
Mar 25, 2019
31.16
32.35
31.16
31.67
1,398
-0.43(-1.34%)
Mar 22, 2019
31.76
32.45
31.32
32.10
7,600
+0.28(+0.88%)
Mar 21, 2019
32.17
32.74
31.76
31.82
9,856
-1.16(-3.52%)
Mar 20, 2019
32.94
33.00
32.11
32.98
3,776
-0.20(-0.60%)
Mar 19, 2019
32.65
33.18
32.51
33.18
23,266
+0.57(+1.75%)
Mar 18, 2019
32.97
33.33
31.65
32.61
34,270
-0.09(-0.28%)
Mar 15, 2019
33.15
33.40
32.70
32.70
117,200
-0.60(-1.80%)
Mar 14, 2019
33.33
33.50
33.12
33.30
43,155
-0.09(-0.27%)
Mar 13, 2019
33.31
33.88
33.26
33.39
44,110
-0.05(-0.15%)
Mar 12, 2019
31.95
33.44
28.06
33.44
48,757
+1.97(+6.26%)
Mar 11, 2019
29.99
31.47
29.47
31.47
48,545
+1.72(+5.78%)
Mar 08, 2019
29.00
29.75
29.00
29.75
10,900
+0.75(+2.59%)
Mar 07, 2019
28.17
29.15
28.17
29.00
3,347
+0.17(+0.59%)
Mar 06, 2019
28.97
29.14
28.80
28.83
6,332
-0.15(-0.52%)
Mar 05, 2019
28.29
28.98
28.29
28.98
11,837
+0.28(+0.98%)
Mar 04, 2019
28.62
28.70
28.37
28.70
16,761
+0.05(+0.17%)
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
.