Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: MMA )

4.544 +0.165 (+3.76%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 17, 2024 4.680 4.790 4.384 4.544 21,994 +0.16(+3.76%)
May 16, 2024 4.850 5.000 4.000 4.380 78,163 -0.52(-10.62%)
May 15, 2024 5.000 5.000 4.390 4.900 62,553 +0.53(+12.13%)
May 14, 2024 4.500 4.500 4.000 4.370 36,569 +0.03(+0.58%)
May 13, 2024 4.000 4.400 3.690 4.345 77,820 +0.55(+14.64%)
May 10, 2024 3.400 3.790 3.400 3.790 12,055 +0.40(+11.80%)
May 09, 2024 3.450 3.450 3.390 3.390 3,026 -0.04(-1.17%)
May 08, 2024 3.670 4.190 3.410 3.430 35,766 -0.08(-2.28%)
May 07, 2024 3.300 3.510 3.300 3.510 7,915 +0.24(+7.34%)
May 06, 2024 3.510 3.520 3.270 3.270 8,854 -0.28(-7.91%)
May 03, 2024 3.240 3.640 3.240 3.551 10,345 +0.27(+8.26%)
May 02, 2024 3.120 3.320 3.120 3.280 5,062 +0.12(+3.80%)
May 01, 2024 3.160 3.190 3.160 3.160 2,049 -0.03(-0.94%)
Apr 30, 2024 3.120 3.190 3.120 3.190 975 +0.03(+0.95%)
Apr 29, 2024 3.090 3.260 3.090 3.160 4,681 +0.08(+2.60%)
Apr 26, 2024 3.120 3.140 3.080 3.080 2,042 -0.08(-2.52%)
Apr 25, 2024 3.070 3.160 3.070 3.160 2,147 +0.06(+1.93%)
Apr 24, 2024 3.050 3.130 3.010 3.100 3,710 +0.09(+2.99%)
Apr 23, 2024 2.970 3.104 2.965 3.010 6,897 +0.00(+0.00%)
Apr 22, 2024 3.110 3.110 2.880 3.010 12,987 -0.12(-3.68%)
Apr 19, 2024 3.120 3.340 3.110 3.125 11,993 -0.03(-0.89%)
Apr 18, 2024 3.170 3.192 3.130 3.153 1,258 +0.02(+0.74%)
Apr 17, 2024 3.050 3.150 3.050 3.130 7,271 +0.12(+3.99%)
Apr 16, 2024 2.970 3.170 2.970 3.010 23,844 +0.04(+1.35%)
Apr 15, 2024 2.900 3.050 2.900 2.970 12,276 +0.03(+1.02%)
Apr 12, 2024 2.910 3.060 2.870 2.940 8,888 -0.01(-0.34%)
Apr 11, 2024 3.000 3.000 2.920 2.950 8,613 -0.06(-1.99%)
Apr 10, 2024 3.160 3.380 2.950 3.010 96,512 -0.25(-7.67%)
Apr 09, 2024 3.740 3.740 3.260 3.260 71,995 -0.41(-11.17%)
Apr 08, 2024 4.010 4.010 3.670 3.670 7,457 -0.27(-6.85%)
Apr 05, 2024 4.020 4.020 3.820 3.940 2,559 -0.06(-1.50%)
Apr 04, 2024 4.170 4.250 3.890 4.000 19,680 -0.25(-5.88%)
Apr 03, 2024 3.800 4.280 3.800 4.250 22,165 +0.44(+11.55%)
Apr 02, 2024 3.740 4.050 3.740 3.810 20,396 +0.06(+1.60%)
Apr 01, 2024 4.200 4.290 3.590 3.750 68,553 -0.43(-10.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.