MMAC - MMA Capital Holdings, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 201930.5030.9830.3030.4730.473,000
Apr 23, 201930.6430.9830.3030.6430.643,600
Apr 22, 201930.5030.9730.5030.7830.782,300
Apr 18, 201930.7830.9930.6530.6830.681,400
Apr 17, 201930.3030.9930.3030.6430.645,800
Apr 16, 201931.3131.7530.4130.5930.5919,000
Apr 15, 201931.2431.9831.2431.2431.244,000
Apr 12, 201931.7331.9831.0231.3431.3420,600
Apr 11, 201931.0531.7031.0531.6931.691,800
Apr 10, 201931.5231.7231.2531.3931.394,500
Apr 09, 201931.6431.7331.1231.7331.731,700
Apr 08, 201931.0731.7431.0731.6531.654,000
Apr 05, 201931.1131.9830.7531.4031.40800
Apr 04, 201931.1431.1530.2031.1531.151,500
Apr 03, 201931.0431.1330.4931.1331.1314,000
Apr 02, 201931.1331.1330.1831.0031.0014,700
Apr 01, 201930.2931.1330.0031.1331.1314,700
Mar 29, 201930.5530.5529.7730.2930.2919,000
Mar 28, 201931.3531.3530.1130.5130.515,000
Mar 27, 201931.3331.6331.1931.6331.634,400
Mar 26, 201932.2832.2831.3531.4731.4712,800
Mar 25, 201931.1732.3531.1731.6731.671,400
Mar 22, 201931.7632.4531.3232.1032.107,600
Mar 21, 201932.1732.7431.7631.8231.829,900
Mar 20, 201932.9433.0032.1132.9832.983,800
Mar 19, 201932.6533.1832.5133.1833.1823,300
Mar 18, 201932.9733.3331.6532.6132.6134,300
Mar 15, 201933.1533.4032.7032.7032.70117,200
Mar 14, 201933.3333.5033.1233.3033.3043,200
Mar 13, 201933.3133.8833.2633.3933.3944,100
Mar 12, 201931.9533.4428.0633.4433.4448,800
Mar 11, 201929.9931.4729.4731.4731.4748,500
Mar 08, 201929.0029.7529.0029.7529.7511,000
Mar 07, 201928.1729.1528.1729.0029.003,300
Mar 06, 201928.9729.1428.8028.8328.836,300
Mar 05, 201928.2928.9828.2928.9828.9811,800
Mar 04, 201928.6228.7028.3728.7028.7016,800
Mar 01, 201928.3928.7028.1328.6528.651,300
Feb 28, 201928.7528.7528.3728.6228.621,600
Feb 27, 201928.5028.6528.1628.6428.6413,800
Feb 26, 201928.2528.5428.2528.4828.482,700
Feb 25, 201928.7528.7528.3328.5028.503,100
Feb 22, 201928.4228.7528.4028.7528.755,500
Feb 21, 201928.4328.6628.2428.5028.503,500
Feb 20, 201928.3628.7528.2528.4128.417,800
Feb 19, 201928.2928.3528.1028.3028.302,100
Feb 15, 201928.4128.4828.3828.4828.483,900
Feb 14, 201928.2828.4028.2728.2728.271,100
Feb 13, 201928.3228.3228.0528.2828.281,200
Feb 12, 201928.0928.4527.5028.4028.406,000
Feb 11, 201927.9628.4227.5528.3928.394,800
Feb 08, 201928.1128.4527.6628.4528.456,200
Feb 07, 201927.0528.4227.0528.0728.075,200
Feb 06, 201928.3928.4528.0028.0028.009,900
Feb 05, 201928.2628.3528.2428.3528.355,100
Feb 04, 201927.7528.2026.8628.2028.204,700
Feb 01, 201927.7527.7527.7527.7527.75400
Jan 31, 201927.8527.9827.5727.6527.652,400
Jan 30, 201928.0028.0028.0028.0028.00200
Jan 29, 201928.0028.4427.8528.2428.2416,000
Jan 28, 201926.9427.7526.8427.7027.7015,900
Jan 25, 201926.5826.9026.5826.9026.902,600
Jan 24, 201926.9526.9526.7326.9126.912,700
Jan 23, 201926.9426.9526.2226.9526.954,500
Jan 22, 201926.3526.9826.1826.9826.983,800
Jan 18, 201926.4926.4926.1826.4726.47600
Jan 17, 201926.1526.4926.0026.4426.446,600
Jan 16, 201926.0126.2726.0126.0526.053,300
Jan 15, 201925.8426.2425.8025.8025.803,400
Jan 14, 201925.9326.2025.8026.2026.202,500
Jan 11, 201925.9926.0025.5126.0026.00900
Jan 10, 201925.9426.2325.4126.1926.191,000
Jan 09, 201926.0026.0025.5025.9525.952,300
Jan 08, 201926.1026.2025.5226.2026.205,800
Jan 07, 201925.7125.9825.1525.9525.956,800
Jan 04, 201925.0025.1524.6925.1525.157,800
Jan 03, 201925.0225.0520.0225.0025.0017,100
Jan 02, 201925.1125.7025.0625.7025.703,800
Dec 31, 201825.0025.7325.0025.2025.204,100
Dec 28, 201825.4125.5425.0025.4125.4113,500
Dec 27, 201825.0126.5025.0025.2125.219,000
Dec 26, 201825.2825.6025.0025.2525.2526,700
Dec 24, 201825.0525.3025.0025.3025.3013,700
Dec 21, 201825.6025.8325.0025.1525.1520,400
Dec 20, 201825.2526.0025.2525.5025.5013,600
Dec 19, 201825.9526.0525.3025.4025.4012,600
Dec 18, 201826.1026.1525.9525.9525.953,200
Dec 17, 201826.6026.7826.1026.1026.1019,900
Dec 14, 201826.3026.8526.3026.6026.603,000
Dec 13, 201826.5026.8526.5026.8526.853,100
Dec 12, 201826.0026.5125.8926.5126.5113,800
Dec 11, 201826.5626.5626.3026.4326.434,400
Dec 10, 201826.4726.9126.0326.8826.882,300
Dec 07, 201826.5526.5526.2026.4826.485,400
Dec 06, 201826.5026.8026.3126.5026.501,500
Dec 04, 201827.0027.0026.5027.0027.001,400
Dec 03, 201827.0027.0926.5627.0027.006,300
Nov 30, 201826.7426.9526.7426.9526.951,300
Nov 29, 201826.9927.0026.9927.0027.00500
Nov 28, 201826.7027.0026.5427.0027.005,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...