Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mam Software Gp (NQ: MAMS )

N/A UNCHANGED
Last Price Updated: 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 29, 2015 5.590 5.590 5.590 5.590 171 +0.02(+0.36%)
May 27, 2015 5.545 5.570 5.570 5.570 204 +0.02(+0.30%)
May 26, 2015 5.500 5.553 5.500 5.553 500 +0.05(+0.97%)
May 21, 2015 5.490 5.500 5.500 5.500 21,500 -0.05(-0.90%)
May 20, 2015 5.610 5.610 5.550 5.550 5,256 -0.05(-0.89%)
May 19, 2015 5.570 5.650 5.540 5.600 4,906 +0.05(+0.90%)
May 18, 2015 5.480 5.550 5.470 5.550 3,106 +0.05(+0.91%)
May 15, 2015 5.260 5.500 5.250 5.500 17,458 +0.11(+2.04%)
May 14, 2015 5.150 5.420 5.150 5.390 33,316 +0.23(+4.56%)
May 12, 2015 5.100 5.155 5.155 5.155 6,700 +0.06(+1.08%)
May 11, 2015 5.040 5.130 5.040 5.100 2,302 +0.06(+1.19%)
May 07, 2015 5.000 5.040 5.040 5.040 1,200 -0.31(-5.76%)
May 06, 2015 5.348 5.348 5.348 5.348 200 +0.26(+5.07%)
May 05, 2015 5.240 5.280 5.090 5.090 1,741 -0.14(-2.68%)
May 04, 2015 5.308 5.308 5.122 5.230 7,151 -0.02(-0.38%)
May 01, 2015 5.310 5.310 5.200 5.250 9,340 -0.05(-0.94%)
Apr 30, 2015 5.400 5.400 5.220 5.300 1,620 -0.10(-1.89%)
Apr 29, 2015 5.330 5.402 5.330 5.402 8,715 +0.05(+0.95%)
Apr 28, 2015 5.351 5.360 5.261 5.351 7,462 +0.07(+1.34%)
Apr 27, 2015 5.460 5.460 5.230 5.280 6,533 -0.18(-3.30%)
Apr 23, 2015 5.400 5.460 5.460 5.460 9,800 +0.07(+1.30%)
Apr 22, 2015 5.390 5.390 5.390 5.390 397 -0.06(-1.10%)
Apr 21, 2015 5.390 5.450 5.390 5.450 1,060 +0.10(+1.87%)
Apr 20, 2015 5.475 5.500 5.300 5.350 7,140 -0.04(-0.74%)
Apr 17, 2015 5.350 5.390 5.350 5.390 1,415 +0.03(+0.56%)
Apr 16, 2015 5.400 5.500 5.350 5.360 6,836 -0.14(-2.55%)
Apr 15, 2015 5.690 5.690 5.500 5.500 4,817 +0.01(+0.18%)
Apr 14, 2015 5.500 5.510 5.480 5.490 7,602 +0.01(+0.18%)
Apr 13, 2015 5.480 5.590 5.480 5.480 5,086 -0.02(-0.36%)
Apr 10, 2015 5.400 5.500 5.400 5.500 242 +0.07(+1.23%)
Apr 09, 2015 5.470 5.500 5.400 5.433 6,578 -0.04(-0.67%)
Apr 08, 2015 5.440 5.510 5.440 5.470 7,086 -0.03(-0.55%)
Apr 07, 2015 5.630 5.640 5.490 5.500 5,900 -0.12(-2.14%)
Apr 06, 2015 5.400 5.750 5.400 5.620 12,037 +0.16(+2.93%)
Apr 02, 2015 5.420 5.460 5.460 5.460 1,400 -0.17(-3.02%)
Apr 01, 2015 5.490 5.630 5.490 5.630 9,181 +0.13(+2.37%)
Mar 31, 2015 5.492 5.500 5.492 5.500 302 +0.09(+1.66%)
Mar 30, 2015 5.210 5.460 5.210 5.410 5,893 -0.20(-3.53%)
Mar 27, 2015 5.640 5.640 5.608 5.608 203 +0.17(+3.07%)
Mar 26, 2015 5.271 5.690 5.271 5.441 7,288 -0.08(-1.43%)
Mar 25, 2015 5.502 5.690 5.502 5.520 1,606 +0.07(+1.28%)
Mar 24, 2015 5.410 5.690 5.350 5.450 15,477 -0.06(-1.09%)
Mar 23, 2015 5.390 5.510 5.270 5.510 21,063 -0.00(-0.00%)
Mar 20, 2015 5.790 5.790 5.500 5.510 22,741 -0.43(-7.24%)
Mar 19, 2015 5.770 5.950 5.640 5.940 16,473 +0.31(+5.50%)
Mar 18, 2015 5.880 5.880 5.630 5.630 2,676 -0.31(-5.22%)
Mar 17, 2015 5.680 5.940 5.680 5.940 2,460 +0.01(+0.17%)
Mar 16, 2015 5.940 5.940 5.910 5.930 3,117 +0.12(+2.07%)
Mar 13, 2015 5.850 5.850 5.530 5.810 4,041 -0.01(-0.17%)
Mar 12, 2015 5.620 5.820 5.543 5.820 5,467 +0.20(+3.56%)
Mar 11, 2015 5.710 5.780 5.450 5.620 6,403 -0.16(-2.80%)
Mar 10, 2015 5.763 5.800 5.763 5.782 3,956 +0.03(+0.55%)
Mar 09, 2015 5.740 5.840 5.740 5.750 4,473 +0.01(+0.18%)
Mar 06, 2015 5.730 5.830 5.700 5.740 8,221 +0.14(+2.50%)
Mar 05, 2015 5.720 5.730 5.300 5.600 19,312 +0.31(+5.86%)
Mar 04, 2015 5.700 5.960 5.290 5.290 16,475 -0.21(-3.82%)
Mar 03, 2015 5.209 6.010 5.380 5.500 22,123 +0.12(+2.23%)
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.