Quantcast

MMA Capital Management, LLC Common Stock Historical Stock Prices

MMAC 
$27.35
*  
unch
unch
Get MMAC Alerts
*Delayed - data as of Sep. 20, 2018 9:53 ET  -  Find a broker to begin trading MMAC now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    MMAC Real Time
 
 
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 19-JUN-2018 TO 19-SEP-2018

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.
9:53 27.90 N/A N/A 27.35 0
09/19/2018 27.775 27.775 27.35 27.35 1,253
09/18/2018 27.8 27.9255 27.739 27.9 2,704
09/17/2018 27.7 27.7 27.6 27.7 1,185
09/14/2018 27.65 27.65 27.5 27.6 10,969
09/13/2018 27.65 27.9 27.6 27.701 5,872
09/12/2018 27.3 27.5 27.3 27.5 9,444
09/11/2018 27.1 27.3 27.0575 27.3 2,562
09/10/2018 27.15 27.15 26.9 26.9 5,515
09/07/2018 27.15 27.4 27.15 27.15 4,372
09/06/2018 27.6 27.95 27.2 27.4 6,278
09/05/2018 26.65 27.5 26.65 27.5 14,868
09/04/2018 26.65 26.9 26.601 26.9 4,079
08/31/2018 26.645 26.645 26.645 26.645 235
08/30/2018 26.95 27 26.7676 26.7676 4,495
08/29/2018 26.832 26.95 26.75 26.75 9,712
08/28/2018 26.7 27.05 26.7 26.978 4,275
08/27/2018 26.15 26.85 26.15 26.4249 6,976
08/24/2018 26.3206 26.325 25.9553 26.325 3,410
08/23/2018 26.55 26.55 26.4 26.475 2,752
08/22/2018 26.55 26.55 26.4 26.4 3,998
08/21/2018 26.8499 26.8499 26.8499 26.8499 00
08/20/2018 26.8499 26.8499 26.8499 26.8499 463
08/17/2018 26.7493 26.8891 26.4 26.8891 13,717
08/16/2018 27 27 26.7 26.7 2,107
08/15/2018 26.8838 27 26.8226 26.8488 3,048
08/14/2018 26.75 26.85 26.125 26.7501 7,113
08/13/2018 27.05 27.245 26.55 27.05 10,625
08/10/2018 27.6 27.6001 27 27 10,647
08/09/2018 28 28 27.5 27.5001 2,178
08/08/2018 27.2456 27.6 27.1501 27.4999 9,024
08/07/2018 27.5 28 27.3 27.3 9,252
08/06/2018 27 27.65 27 27.45 17,607
08/03/2018 26.6128 27 26.6128 26.9003 11,506
08/02/2018 26.6572 26.6572 26.6572 26.6572 182
08/01/2018 26.8 26.95 26.35 26.95 1,985
07/31/2018 26.35 26.8 26.35 26.8 5,093
07/30/2018 25.95 26.45 25.95 26.35 8,163
07/27/2018 26 26.1343 25.7 25.95 10,479
07/26/2018 26.2484 26.2484 25.8 26.2 4,398
07/25/2018 25.85 25.95 25.7501 25.901 5,328
07/24/2018 25.5 25.6752 25.2 25.6752 6,019
07/23/2018 25.35 25.7 25.175 25.25 6,693
07/20/2018 25.55 25.8 25.35 25.35 8,992
07/19/2018 25.9 25.9 25.9 25.9 252
07/18/2018 25.7 25.7 25.7 25.7 00
07/17/2018 25.9 25.9 25.5 25.7 6,442
07/16/2018 25.75 25.9 25.75 25.895 4,097
07/13/2018 26.05 26.2279 26 26 2,723
07/12/2018 26.199 26.4 26.1 26.2 3,598
07/11/2018 26.55 26.55 25.85 26.1884 1,278
07/10/2018 26.55 26.75 26.1 26.55 5,411
07/09/2018 26.2 26.3 25.65 26.3 4,360
07/06/2018 26.15 26.549 25.4456 25.95 9,397
07/05/2018 26 26.5035 26 26.25 1,849
07/03/2018 26.15 26.245 26 26 1,324
07/02/2018 26.4 26.4 25.85 26.3 2,832
06/29/2018 25.65 26.6 25.65 26.6 691
06/28/2018 26.615 26.7 25.65 25.65 10,715
06/27/2018 26.7503 26.7503 26.301 26.425 4,041
06/26/2018 26.3799 26.3799 26.3 26.3 1,458
06/25/2018 26.399 26.48 26.25 26.25 2,688
06/22/2018 26.95 26.95 26.0645 26.8 2,398
06/21/2018 27.078 27.1 26.3 26.57 14,924
06/20/2018 27 27.29 27 27.001 2,207
06/19/2018 26.9 27.05 26.778 27.05 7,799
*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