Historical Stock Prices

MMAC 
$20.3
*  
0.10
0.49%
Get MMAC Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading MMAC now
Exchange:NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 13-OCT-2016 TO 13-JAN-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
01/13/2017 20.5 20.5 20.3 20.3 7,689
01/12/2017 20.1273 20.5 20.1273 20.4 14,101
01/11/2017 20.2 20.2 20.05 20.05 54,360
01/10/2017 19.85 20.15 19.85 20.15 39,080
01/09/2017 19.65 20 19.65 19.8 21,071
01/06/2017 19.745 20 19.65 19.95 14,402
01/05/2017 19.3011 19.75 19.3011 19.6 22,132
01/04/2017 19.2 19.4202 19.15 19.25 31,383
01/03/2017 19.007 19.25 19.0008 19.15 20,515
12/30/2016 18.8499 19.1 18.8499 19 7,719
12/29/2016 18.6001 18.9 18.6001 18.9 9,109
12/28/2016 18.3 18.7 18.3 18.7 12,082
12/27/2016 18.404 18.436 18.3 18.4 12,153
12/23/2016 18.35 18.5 18.3 18.3 12,452
12/22/2016 18.3701 18.4003 18.3 18.35 6,088
12/21/2016 18.5 18.5 18.4 18.4175 3,075
12/20/2016 18.25 18.5 18.25 18.3965 2,326
12/19/2016 18.3275 18.3982 18.3275 18.3501 1,059
12/16/2016 18.251 18.45 18.2 18.45 9,468
12/15/2016 17.9 18.35 17.9 18.2 6,356
12/14/2016 18.3858 18.4277 18.35 18.35 2,254
12/13/2016 18.25 18.5 18.25 18.4 4,995
12/12/2016 18.4 18.5 18.25 18.25 19,495
12/09/2016 18.1 18.4637 18.005 18.2302 20,579
12/08/2016 17.8 18.0125 17.75 17.95 32,046
12/07/2016 17.8 17.8 17.75 17.75 35,384
12/06/2016 17.8 17.8 17.7 17.75 5,204
12/05/2016 17.663 17.8 17.65 17.7 34,845
12/02/2016 17.5 17.8 17.5 17.8 18,406
12/01/2016 17.82 17.82 17.55 17.6 8,864
11/30/2016 17.8 17.8 17.6 17.8 14,383
11/29/2016 17.85 17.8713 17.75 17.85 3,498
11/28/2016 18 18 17.75 17.8 5,860
11/25/2016 17.95 17.95 17.95 17.95 330
11/23/2016 17.85 17.85 17.75 17.8 22,659
11/22/2016 17.5 17.8 17.5 17.75 4,603
11/21/2016 17.6 17.85 17.55 17.6 16,080
11/18/2016 17.6 17.6 17.5 17.6 1,692
11/17/2016 17.326 17.8 17.326 17.7 5,121
11/16/2016 17.749 17.7809 17.65 17.65 2,498
11/15/2016 17.55 17.7725 17.55 17.6951 4,586
11/14/2016 18.05 18.1 17.75 17.85 20,290
11/11/2016 18.05 18.2 17.95 17.95 23,952
11/10/2016 18 18.018 17.9233 18 2,675
11/09/2016 18 18.35 17.7525 17.7525 75,019
11/08/2016 17.5 17.5525 17.5 17.55 2,819
11/07/2016 17.5 17.536 17.5 17.5 1,188
11/04/2016 17.6999 17.6999 17.55 17.55 917
11/03/2016 17.6 17.68 17.6 17.6 1,273
11/02/2016 17.7314 17.7314 17.7314 17.7314 247
11/01/2016 17.65 17.65 17.6 17.65 1,828
10/31/2016 17.6 17.6 17.55 17.6 1,382
10/28/2016 17.45 17.65 17.45 17.6005 1,693
10/27/2016 17.35 17.5 17.35 17.5 4,002
10/26/2016 17.45 17.65 17.3 17.35 10,556
10/25/2016 17.45 17.45 17.4 17.45 7,780
10/24/2016 17.4 17.5 17.4 17.45 4,091
10/21/2016 17.4 17.5 17.3549 17.3549 2,656
10/20/2016 17.4467 17.4467 17.3 17.4 19,188
10/19/2016 17.35 17.5 17.35 17.5 1,357
10/18/2016 17.196 17.5 17.1 17.5 5,988
10/17/2016 17.4 17.5 17.15 17.4 14,706
10/14/2016 17.53 17.708 17.41 17.41 7,297
10/13/2016 17.51 17.6 17.5 17.51 2,019
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?