Quantcast

MMA Capital Management, LLC Common Stock Historical Stock Prices

MMAC 
$25.83
*  
0.42
1.6%
Get MMAC Alerts
*Delayed - data as of Nov. 12, 2018  -  Find a broker to begin trading MMAC now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    MMAC After Hours
 
 
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 09-AUG-2018 TO 09-NOV-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.
16:00 26.50 26.50 25.83 25.83 8,629
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
10/17/2018 26.4 26.4001 25.9278 26.2506 28,735
10/16/2018 26 26.5 26 26.445 10,871
10/15/2018 26.1523 26.1523 25.52 25.6 9,056
10/12/2018 26.43 26.562 26.4 26.49 2,902
10/11/2018 26.296 26.55 26.25 26.41 4,811
10/10/2018 26.4 26.69 26.4 26.4 7,470
10/09/2018 27.45 27.45 26.4 26.4 15,725
10/08/2018 26.45 26.82 26.4 26.82 2,251
10/05/2018 26.3873 26.8973 26.37 26.6 9,536
10/04/2018 25.72 26.5 25.67 26.5 2,416
10/03/2018 25.7369 26 25.7 26 1,962
10/02/2018 26 26 25.7 25.7747 3,385
10/01/2018 26.15 26.44 25.75 25.8422 7,985
09/28/2018 26.45 26.5 26.05 26.18 1,667
09/27/2018 26 26.8 25.8 26.65 12,009
09/26/2018 25.85 26.347 25.8 25.9 2,769
09/25/2018 26.65 26.7833 25.7 26.5 7,471
09/24/2018 27.56 27.56 26.1 26.35 9,568
09/21/2018 27.4057 27.7989 27.4057 27.7989 993
09/20/2018 27.6 27.908 27.5825 27.8 2,784
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
*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