Quantcast

Historical Stock Prices

MMAC 
$26.47
*  
0.03
0.11%
Get MMAC Alerts
*Delayed - data as of Jan. 18, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-OCT-2018 TO 18-JAN-2019

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.
01/18/2019 26.49 26.49 26.1831 26.47 557
01/17/2019 26.1538 26.49 26 26.44 6,602
01/16/2019 26.0093 26.27 26.0093 26.0547 3,307
01/15/2019 25.84 26.24 25.8 25.8 3,419
01/14/2019 25.9269 26.2 25.8039 26.2 2,529
01/11/2019 25.99 26 25.51 26 909
01/10/2019 25.94 26.23 25.41 26.19 1,004
01/09/2019 26 26 25.5024 25.95 2,260
01/08/2019 26.1 26.2 25.5201 26.2 5,822
01/07/2019 25.71 25.98 25.15 25.95 6,837
01/04/2019 25 25.15 24.6894 25.15 7,832
01/03/2019 25.02 25.05 20.02 25 19,611
01/02/2019 25.11 25.7 25.06 25.7 3,751
12/31/2018 25 25.7271 25 25.2 4,104
12/28/2018 25.411 25.5371 25 25.41 13,482
12/27/2018 25.01 26.5 25 25.2054 9,036
12/26/2018 25.28 25.6 25 25.25 26,680
12/24/2018 25.05 25.3 25 25.3 13,660
12/21/2018 25.6 25.83 25 25.15 20,392
12/20/2018 25.25 26 25.25 25.5 13,635
12/19/2018 25.95 26.051 25.3 25.4 12,629
12/18/2018 26.1 26.15 25.95 25.95 3,183
12/17/2018 26.6 26.7845 26.1 26.1 19,933
12/14/2018 26.3 26.85 26.3 26.6 2,996
12/13/2018 26.5 26.85 26.5 26.85 3,083
12/12/2018 26 26.51 25.89 26.51 13,807
12/11/2018 26.561 26.561 26.3 26.4315 4,433
12/10/2018 26.4699 26.9099 26.0289 26.88 2,337
12/07/2018 26.5544 26.5544 26.2048 26.48 5,350
12/06/2018 26.5 26.798 26.3125 26.5 1,521
12/04/2018 27 27 26.5 27 1,447
12/03/2018 27 27.09 26.5601 27 6,310
11/30/2018 26.735 26.95 26.735 26.95 1,264
11/29/2018 26.99 27 26.99 27 464
11/28/2018 26.7 27 26.5377 27 5,938
11/27/2018 27.28 27.2923 26.53 27 11,381
11/26/2018 27 27.45 26.43 27.3935 6,471
11/23/2018 27.19 27.19 27.19 27.19 00
11/21/2018 26.9 27.19 26.7311 27.19 2,228
11/20/2018 26.52 26.95 26.5 26.5 3,723
11/19/2018 26.9 26.9 26.675 26.73 11,090
11/16/2018 26.81 26.87 26.8 26.87 7,893
11/15/2018 26.58 27 26.5 26.8 14,174
11/14/2018 27 27 27 27 00
11/13/2018 26.348 27 26.245 27 10,185
11/12/2018 26.5 26.5 25.83 25.83 8,635
11/09/2018 26.25 26.25 26.25 26.25 137
11/08/2018 26.015 26.3 26.015 26.25 1,014
11/07/2018 26 26.25 26 26.25 4,504
11/06/2018 25.92 25.92 25.92 25.92 270
11/05/2018 25.89 26.28 25.89 26.01 8,619
11/02/2018 25.75 26 25.75 26 17,053
11/01/2018 25.7514 25.8622 25.4101 25.55 4,295
10/31/2018 25.48 25.5 25.32 25.32 8,398
10/30/2018 25.7141 25.7141 25.36 25.5 30,736
10/29/2018 25.94 25.94 25.5 25.5 697
10/26/2018 25.18 25.75 25.18 25.3 17,187
10/25/2018 25.59 25.87 25.59 25.87 1,498
10/24/2018 25.9 26.0312 25.5589 25.5589 4,217
10/23/2018 25.8 25.99 25.8 25.99 3,113
10/22/2018 26 26.001 26 26 3,112
10/19/2018 26 26.61 26 26.01 3,984
10/18/2018 26.01 26.01 26 26.01 847
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for MMAC

Research Brokers before you trade

Want to trade FX?

Smart Portfolio