MMAC - MMA Capital Management, LLC

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 14, 201826.3526.7526.5126.5126.51273
Nov 13, 201826.3527.0026.2527.0027.0010,200
Nov 12, 201826.5026.5025.8325.8325.838,600
Nov 09, 201826.2526.2526.2526.2526.25100
Nov 08, 201826.0226.3026.0226.2526.251,000
Nov 07, 201826.0026.2526.0026.2526.254,500
Nov 06, 201825.9225.9225.9225.9225.92300
Nov 05, 201825.8926.2825.8926.0126.018,600
Nov 02, 201825.7526.0025.7526.0026.0017,100
Nov 01, 201825.7525.8625.4125.5525.554,300
Oct 31, 201825.4825.5025.3225.3225.328,400
Oct 30, 201825.7125.7125.3625.5025.5030,700
Oct 29, 201825.9425.9425.5025.5025.50700
Oct 26, 201825.1825.7525.1825.3025.3017,200
Oct 25, 201825.5925.8725.5925.8725.871,500
Oct 24, 201825.9026.0325.5625.5625.564,200
Oct 23, 201825.8025.9925.8025.9925.993,100
Oct 22, 201826.0026.0026.0026.0026.003,100
Oct 19, 201826.0026.6126.0026.0126.014,000
Oct 18, 201826.0126.0126.0026.0126.01800
Oct 17, 201826.4026.4025.9326.2526.2528,700
Oct 16, 201826.0026.5026.0026.4526.4510,900
Oct 15, 201826.1526.1525.5225.6025.609,100
Oct 12, 201826.4326.5626.4026.4926.492,900
Oct 11, 201826.3026.5526.2526.4126.414,800
Oct 10, 201826.4026.6926.4026.4026.407,500
Oct 09, 201827.4527.4526.4026.4026.4015,700
Oct 08, 201826.4526.8226.4026.8226.822,300
Oct 05, 201826.3926.9026.3726.6026.609,500
Oct 04, 201825.7226.5025.6726.5026.502,400
Oct 03, 201825.7426.0025.7026.0026.002,000
Oct 02, 201826.0026.0025.7025.7725.773,400
Oct 01, 201826.1526.4425.7525.8425.848,000
Sep 28, 201826.4526.5026.0526.1826.181,700
Sep 27, 201826.0026.8025.8026.6526.6512,000
Sep 26, 201825.8526.3525.8025.9025.902,800
Sep 25, 201826.6526.7825.7026.5026.507,500
Sep 24, 201827.5627.5626.1026.3526.359,600
Sep 21, 201827.4127.8027.4127.8027.801,000
Sep 20, 201827.6027.9127.5827.8027.802,800
Sep 19, 201827.7827.7827.3527.3527.351,300
Sep 18, 201827.8027.9327.7427.9027.902,700
Sep 17, 201827.7027.7027.6027.7027.701,200
Sep 14, 201827.6527.6527.5027.6027.6011,000
Sep 13, 201827.6527.9027.6027.7027.705,900
Sep 12, 201827.3027.5027.3027.5027.509,400
Sep 11, 201827.1027.3027.0627.3027.302,600
Sep 10, 201827.1527.1526.9026.9026.905,500
Sep 07, 201827.1527.4027.1527.1527.154,400
Sep 06, 201827.6027.9527.2027.4027.406,300
Sep 05, 201826.6527.5026.6527.5027.5014,900
Sep 04, 201826.6526.9026.6026.9026.904,100
Aug 31, 201826.6526.6526.6526.6526.65200
Aug 30, 201826.9527.0026.7726.7726.774,500
Aug 29, 201826.8326.9526.7526.7526.759,700
Aug 28, 201826.7027.0526.7026.9826.984,300
Aug 27, 201826.1526.8526.1526.4226.427,000
Aug 24, 201826.3226.3325.9626.3326.333,400
Aug 23, 201826.5526.5526.4026.4826.482,800
Aug 22, 201826.5526.5526.4026.4026.404,000
Aug 21, 201826.8526.8526.8526.8526.85-
Aug 20, 201826.8526.8526.8526.8526.85500
Aug 17, 201826.7526.8926.4026.8926.8913,700
Aug 16, 201827.0027.0026.7026.7026.702,100
Aug 15, 201826.8827.0026.8226.8526.853,000
Aug 14, 201826.7526.8526.1326.7526.757,100
Aug 13, 201827.0527.2526.5527.0527.0510,600
Aug 10, 201827.6027.6027.0027.0027.0010,600
Aug 09, 201828.0028.0027.5027.5027.502,200
Aug 08, 201827.2527.6027.1527.5027.509,000
Aug 07, 201827.5028.0027.3027.3027.309,300
Aug 06, 201827.0027.6527.0027.4527.4517,600
Aug 03, 201826.6127.0026.6126.9026.9011,500
Aug 02, 201826.6626.6626.6626.6626.66200
Aug 01, 201826.8026.9526.3526.9526.952,000
Jul 31, 201826.3526.8026.3526.8026.805,100
Jul 30, 201825.9526.4525.9526.3526.358,200
Jul 27, 201826.0026.1325.7025.9525.9510,500
Jul 26, 201826.2526.2525.8026.2026.204,400
Jul 25, 201825.8525.9525.7525.9025.905,300
Jul 24, 201825.5025.6825.2025.6825.686,000
Jul 23, 201825.3525.7025.1825.2525.256,700
Jul 20, 201825.5525.8025.3525.3525.359,000
Jul 19, 201825.9025.9025.9025.9025.90300
Jul 18, 201825.7025.7025.7025.7025.70-
Jul 17, 201825.9025.9025.5025.7025.706,400
Jul 16, 201825.7525.9025.7525.9025.904,100
Jul 13, 201826.0526.2326.0026.0026.002,700
Jul 12, 201826.2026.4026.1026.2026.203,600
Jul 11, 201826.5526.5525.8526.1926.191,300
Jul 10, 201826.5526.7526.1026.5526.555,400
Jul 09, 201826.2026.3025.6526.3026.304,400
Jul 06, 201826.1526.5525.4525.9525.959,400
Jul 05, 201826.0026.5026.0026.2526.251,800
Jul 03, 201826.1526.2526.0026.0026.001,300
Jul 02, 201826.4026.4025.8526.3026.302,800
Jun 29, 201825.6526.6025.6526.6026.60700
Jun 28, 201826.6226.7025.6525.6525.6510,700
Jun 27, 201826.7526.7526.3026.4326.434,000
Jun 26, 201826.3826.3826.3026.3026.301,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...