Quantcast

Historical Stock Prices

MMT 
$5.82
*  
unch
unch
Get MMT Alerts
*Delayed - data as of Jul. 19, 2019  -  Find a broker to begin trading MMT now
Exchange:NYSE

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 19-APR-2019 TO 19-JUL-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.
07/19/2019 5.82 5.839 5.81 5.82 119,078
07/18/2019 5.8 5.83 5.7985 5.82 180,454
07/17/2019 5.8 5.83 5.79 5.81 139,748
07/16/2019 5.81 5.81 5.78 5.8 101,977
07/15/2019 5.84 5.86 5.8 5.83 158,826
07/12/2019 5.82 5.86 5.7939 5.84 230,110
07/11/2019 5.84 5.86 5.79 5.8 181,528
07/10/2019 5.86 5.87 5.83 5.84 226,635
07/09/2019 5.8 5.86 5.79 5.84 99,403
07/08/2019 5.78 5.82 5.78 5.81 118,430
07/05/2019 5.83 5.83 5.77 5.8 137,813
07/03/2019 5.85 5.85 5.82 5.83 46,439
07/02/2019 5.84 5.87 5.825 5.84 170,288
07/01/2019 5.84 5.85 5.8 5.85 135,206
06/28/2019 5.83 5.84 5.8 5.83 115,872
06/27/2019 5.78 5.83 5.78 5.82 181,668
06/26/2019 5.79 5.8028 5.75 5.77 111,315
06/25/2019 5.78 5.7985 5.73 5.75 115,815
06/24/2019 5.8 5.8 5.76 5.79 106,062
06/21/2019 5.79 5.8 5.76 5.79 193,857
06/20/2019 5.78 5.79 5.76 5.79 69,692
06/19/2019 5.78 5.79 5.75 5.77 88,578
06/18/2019 5.76 5.78 5.76 5.78 81,330
06/17/2019 5.79 5.8 5.78 5.8 70,773
06/14/2019 5.77 5.79 5.7563 5.79 68,184
06/13/2019 5.79 5.79 5.76 5.76 106,070
06/12/2019 5.77 5.79 5.77 5.78 97,008
06/11/2019 5.77 5.79 5.73 5.75 151,899
06/10/2019 5.75 5.7728 5.75 5.75 94,529
06/07/2019 5.73 5.75 5.73 5.75 137,264
06/06/2019 5.68 5.72 5.6601 5.72 61,955
06/05/2019 5.63 5.685 5.63 5.68 111,017
06/04/2019 5.64 5.675 5.61 5.62 134,773
06/03/2019 5.67 5.68 5.62 5.64 217,557
05/31/2019 5.7 5.7 5.61 5.63 289,053
05/30/2019 5.66 5.6685 5.61 5.66 497,569
05/29/2019 5.63 5.685 5.6 5.64 139,630
05/28/2019 5.64 5.6765 5.6 5.63 91,960
05/24/2019 5.69 5.69 5.65 5.65 71,293
05/23/2019 5.66 5.69 5.65 5.69 118,717
05/22/2019 5.62 5.69 5.6099 5.65 141,138
05/21/2019 5.62 5.64 5.6 5.62 77,011
05/20/2019 5.58 5.63 5.58 5.6 123,435
05/17/2019 5.6 5.62 5.58 5.58 107,621
05/16/2019 5.6 5.65 5.59 5.59 132,775
05/15/2019 5.6 5.62 5.5832 5.61 108,621
05/14/2019 5.59 5.605 5.56 5.6 158,082
05/13/2019 5.63 5.6318 5.58 5.61 146,389
05/10/2019 5.65 5.66 5.62 5.64 113,201
05/09/2019 5.69 5.71 5.62 5.65 153,843
05/08/2019 5.7 5.735 5.69 5.7 105,992
05/07/2019 5.76 5.76 5.67 5.7 104,622
05/06/2019 5.74 5.76 5.73 5.76 70,861
05/03/2019 5.79 5.8 5.73 5.75 176,033
05/02/2019 5.75 5.77 5.74 5.75 104,395
05/01/2019 5.7 5.76 5.69 5.75 188,351
04/30/2019 5.66 5.7 5.645 5.69 175,114
04/29/2019 5.63 5.66 5.61 5.64 129,049
04/26/2019 5.64 5.64 5.6 5.64 183,856
04/25/2019 5.65 5.65 5.59 5.62 162,267
04/24/2019 5.64 5.67 5.61 5.62 157,625
04/23/2019 5.61 5.65 5.61 5.64 154,802
04/22/2019 5.63 5.65 5.6 5.61 116,821
*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?



Smart Portfolio