MMA Capital Holdings Inc (MMAC) Historical Stock Data
27.77 ↑0.00 (0.00%)
As of August 12, 2021, 3:54pm EST.
Historical Data
In the past 30 trading days, MMAC is up 0.06% a day on average. There have been 19 days where MMA Capital Holdings Inc closed green and 11 days where MMAC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-08-12 | 27.75 | 27.77 | ↑$0.02 (0.07%) | 27.75 | 27.78 | 22.67K |
| 2021-08-11 | 27.74 | 27.76 | ↑$0.02 (0.07%) | 27.74 | 27.77 | 50.11K |
| 2021-08-10 | 27.75 | 27.76 | ↑$0.01 (0.04%) | 27.72 | 27.77 | 131.57K |
| 2021-08-09 | 27.75 | 27.72 | ↓$0.03 (-0.11%) | 27.71 | 27.75 | 23.98K |
| 2021-08-06 | 27.70 | 27.73 | ↑$0.03 (0.11%) | 27.68 | 27.73 | 68.27K |
| 2021-08-05 | 27.68 | 27.67 | ↓$0.01 (-0.04%) | 27.50 | 27.68 | 21.90K |
| 2021-08-04 | 27.55 | 27.62 | ↑$0.07 (0.25%) | 27.50 | 27.67 | 37.66K |
| 2021-08-03 | 27.67 | 27.55 | ↓$0.12 (-0.43%) | 27.53 | 27.70 | 51K |
| 2021-08-02 | 27.66 | 27.64 | ↓$0.02 (-0.07%) | 27.53 | 27.66 | 33.40K |
| 2021-07-30 | 27.39 | 27.56 | ↑$0.17 (0.62%) | 27.35 | 27.70 | 60.37K |
| 2021-07-29 | 27.35 | 27.40 | ↑$0.05 (0.18%) | 27.35 | 27.40 | 11.40K |
| 2021-07-28 | 27.35 | 27.39 | ↑$0.04 (0.15%) | 27.35 | 27.39 | 17.38K |
| 2021-07-27 | 27.39 | 27.37 | ↓$0.02 (-0.07%) | 27.33 | 27.40 | 51.14K |
| 2021-07-26 | 27.32 | 27.36 | ↑$0.04 (0.15%) | 27.32 | 27.40 | 36.99K |
| 2021-07-23 | 27.33 | 27.32 | ↓$0.01 (-0.04%) | 27.32 | 27.39 | 8.06K |
| 2021-07-22 | 27.33 | 27.33 | ↑$0.00 (0.00%) | 27.30 | 27.40 | 63.95K |
| 2021-07-21 | 27.27 | 27.35 | ↑$0.08 (0.29%) | 27.27 | 27.54 | 21.18K |
| 2021-07-20 | 27.24 | 27.30 | ↑$0.06 (0.22%) | 27.15 | 27.53 | 73.31K |
| 2021-07-19 | 27.13 | 27.20 | ↑$0.07 (0.26%) | 27.10 | 27.20 | 34.85K |
| 2021-07-16 | 27.10 | 27.17 | ↑$0.07 (0.26%) | 27.10 | 27.19 | 46.53K |
| 2021-07-15 | 27.09 | 27.09 | ↑$0.00 (0.00%) | 27.05 | 27.10 | 12.92K |
| 2021-07-14 | 27.15 | 27.06 | ↓$0.09 (-0.33%) | 27.02 | 27.15 | 94.14K |
| 2021-07-13 | 27.15 | 27.13 | ↓$0.02 (-0.07%) | 27.11 | 27.16 | 26.46K |
| 2021-07-12 | 27.05 | 27.15 | ↑$0.10 (0.37%) | 27.00 | 27.15 | 53.67K |
| 2021-07-09 | 27.15 | 27.13 | ↓$0.02 (-0.07%) | 27.04 | 27.22 | 32.16K |
| 2021-07-08 | 27.13 | 27.13 | ↑$0.00 (0.00%) | 27.12 | 27.20 | 47.79K |
| 2021-07-07 | 27.20 | 27.23 | ↑$0.03 (0.11%) | 27.13 | 27.27 | 17.91K |
| 2021-07-06 | 27.11 | 27.16 | ↑$0.05 (0.18%) | 27.10 | 27.19 | 24.45K |
| 2021-07-02 | 27.17 | 27.14 | ↓$0.03 (-0.11%) | 27.02 | 27.17 | 22.01K |
| 2021-07-01 | 27.12 | 27.11 | ↓$0.01 (-0.04%) | 27.11 | 27.29 | 33.48K |
Create an account or log in to view more rows.
$MMAC so tired of this pos let's fly already
$MMAC out of the way
$MMAC not good
$MMAC see you on the moon
$MMAC just added more
$MMAC they don’t want us to shine… But we gon shine…
$MMAC only getting stronger
$MMAC green shoots
$MMAC buy the dip were blasting off
$MMAC we want higher!!!