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, 2018
27.00
27.50
26.90
27.50
58,907
-0.30(-1.08%)
May 30, 2018
27.80
28.07
27.65
27.80
8,008
-0.05(-0.18%)
May 29, 2018
27.85
27.90
27.76
27.85
4,110
+0.00(+0.00%)
May 25, 2018
27.85
27.85
27.85
0
+0.05(+0.18%)
May 24, 2018
27.70
27.88
27.70
27.80
5,486
+0.10(+0.36%)
May 23, 2018
27.70
27.70
27.35
27.70
5,781
+0.10(+0.36%)
May 22, 2018
26.75
27.80
26.25
27.60
6,430
+0.30(+1.10%)
May 21, 2018
27.14
27.90
27.00
27.30
1,485
-0.70(-2.50%)
May 18, 2018
28.00
28.00
27.75
28.00
1,333
+0.45(+1.63%)
May 17, 2018
27.55
28.40
27.55
27.55
2,029
-0.45(-1.61%)
May 16, 2018
28.10
28.15
27.55
28.00
3,576
-0.10(-0.36%)
May 15, 2018
28.31
28.45
28.00
28.10
2,912
-0.15(-0.53%)
May 14, 2018
28.45
28.45
28.25
28.25
17,866
-0.15(-0.52%)
May 11, 2018
28.08
28.55
27.80
28.40
19,069
-0.20(-0.71%)
May 10, 2018
28.15
29.40
28.15
28.60
9,151
+0.50(+1.78%)
May 09, 2018
28.15
28.15
27.66
28.10
7,468
+0.10(+0.36%)
May 08, 2018
27.70
28.10
27.70
28.00
9,816
+0.15(+0.54%)
May 07, 2018
27.70
27.85
27.34
27.85
4,787
+0.00(+0.00%)
May 04, 2018
27.95
27.95
27.80
27.85
1,434
-0.15(-0.54%)
May 03, 2018
28.00
28.12
28.00
28.00
2,401
-0.10(-0.36%)
May 02, 2018
28.15
28.15
27.50
28.10
8,030
-0.05(-0.18%)
May 01, 2018
27.70
28.15
27.25
28.15
10,956
+0.25(+0.90%)
Apr 30, 2018
27.81
27.90
27.81
27.90
964
-0.10(-0.36%)
Apr 27, 2018
27.70
28.00
27.70
28.00
4,282
+0.30(+1.08%)
Apr 26, 2018
27.95
27.95
27.70
27.70
2,621
-0.33(-1.18%)
Apr 25, 2018
28.00
28.14
27.85
28.03
15,228
+0.13(+0.47%)
Apr 24, 2018
27.90
28.05
27.73
27.90
10,779
-0.05(-0.18%)
Apr 23, 2018
27.75
27.95
27.05
27.95
3,884
+0.25(+0.90%)
Apr 20, 2018
27.40
27.80
27.40
27.70
3,685
+0.10(+0.36%)
Apr 19, 2018
27.55
27.80
27.55
27.60
1,712
+0.15(+0.55%)
Apr 18, 2018
27.25
27.57
27.25
27.45
7,919
-0.20(-0.72%)
Apr 17, 2018
27.75
27.85
27.65
27.65
2,343
+0.45(+1.65%)
Apr 16, 2018
27.60
27.80
27.20
27.20
3,982
-0.70(-2.51%)
Apr 13, 2018
27.80
27.90
27.30
27.90
2,280
+0.40(+1.45%)
Apr 12, 2018
27.80
27.80
27.50
27.50
4,458
-0.05(-0.18%)
Apr 11, 2018
27.75
27.80
27.47
27.55
34,655
-0.15(-0.54%)
Apr 10, 2018
27.05
27.70
27.05
27.70
2,884
+0.15(+0.54%)
Apr 09, 2018
27.55
27.55
27.00
27.55
4,935
+0.20(+0.73%)
Apr 06, 2018
27.15
27.40
27.10
27.35
12,010
+0.10(+0.37%)
Apr 05, 2018
25.45
27.59
25.45
27.25
4,604
+0.05(+0.18%)
Apr 04, 2018
26.20
27.55
25.50
27.20
26,549
+0.95(+3.62%)
Apr 03, 2018
26.40
26.96
26.20
26.25
29,379
-0.55(-2.05%)
Apr 02, 2018
27.05
27.20
26.65
26.80
12,333
-0.40(-1.47%)
Mar 29, 2018
27.20
27.20
27.20
0
+0.10(+0.37%)
Mar 28, 2018
26.20
27.45
26.20
27.10
6,298
+0.00(+0.00%)
Mar 27, 2018
27.20
27.40
26.46
27.10
13,726
-0.75(-2.69%)
Mar 26, 2018
27.30
27.85
26.90
27.85
4,834
+0.55(+2.01%)
Mar 23, 2018
27.54
28.10
27.20
27.30
12,188
+0.50(+1.87%)
Mar 22, 2018
27.25
27.60
26.80
26.80
23,629
-1.00(-3.60%)
Mar 21, 2018
27.00
28.20
27.00
27.80
10,283
+0.80(+2.96%)
Mar 20, 2018
27.00
27.05
26.40
27.00
5,459
-0.15(-0.55%)
Mar 19, 2018
27.30
27.30
26.70
27.15
61,835
-1.00(-3.55%)
Mar 16, 2018
27.60
28.20
27.55
28.15
4,964
+0.50(+1.81%)
Mar 15, 2018
27.45
27.95
27.45
27.65
4,272
+0.15(+0.55%)
Mar 14, 2018
27.35
27.79
27.25
27.50
3,318
-0.56(-1.99%)
Mar 13, 2018
28.20
28.20
27.45
28.06
6,013
+0.01(+0.03%)
Mar 12, 2018
28.15
28.20
28.05
28.05
1,395
+0.10(+0.36%)
Mar 09, 2018
28.15
28.20
27.79
27.95
4,222
-0.10(-0.36%)
Mar 08, 2018
27.63
28.05
27.55
28.05
3,935
+0.85(+3.13%)
Mar 07, 2018
27.65
27.65
27.05
27.20
26,226
-0.30(-1.09%)
Mar 06, 2018
27.33
27.50
27.25
27.50
3,658
+0.15(+0.55%)
Mar 05, 2018
27.25
27.55
27.15
27.35
7,305
+0.08(+0.29%)
Mar 02, 2018
27.25
27.45
27.20
27.27
5,614
+0.39(+1.47%)
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
.