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 31, 2019 9.150 9.150 8.760 8.800 900 -0.21(-2.33%)
May 30, 2019 9.000 9.325 8.850 9.010 74,537 +0.01(+0.11%)
May 29, 2019 8.850 9.510 8.740 9.000 33,545 +0.06(+0.66%)
May 28, 2019 8.930 9.310 8.850 8.941 8,593 +0.01(+0.12%)
May 24, 2019 9.110 9.350 8.930 8.930 8,200 -0.07(-0.78%)
May 23, 2019 8.850 9.000 8.850 9.000 83,841 +0.05(+0.61%)
May 22, 2019 9.100 9.150 8.900 8.945 8,286 +0.04(+0.51%)
May 21, 2019 9.020 9.025 8.576 8.900 22,497 +0.04(+0.45%)
May 20, 2019 8.860 8.860 8.860 54 +0.00(+0.00%)
May 17, 2019 8.920 8.930 8.710 8.860 5,900 -0.14(-1.56%)
May 16, 2019 9.040 9.040 8.890 9.000 9,541 +0.00(+0.00%)
May 15, 2019 9.055 9.095 8.950 9.000 1,739 -0.09(-0.99%)
May 14, 2019 9.055 9.104 9.055 9.090 6,356 +0.10(+1.11%)
May 13, 2019 8.950 9.020 8.860 8.990 4,865 +0.14(+1.58%)
May 10, 2019 8.940 9.055 8.850 8.850 1,400 -0.33(-3.59%)
May 09, 2019 9.188 9.188 9.030 9.180 3,999 +0.16(+1.77%)
May 08, 2019 9.020 9.020 9.020 15 +0.00(+0.00%)
May 07, 2019 9.000 9.075 9.000 9.020 1,993 +0.01(+0.11%)
May 06, 2019 8.950 9.210 8.910 9.010 2,556 -0.07(-0.77%)
May 03, 2019 8.555 9.254 8.555 9.080 19,700 +0.32(+3.69%)
May 02, 2019 8.720 8.800 8.530 8.757 9,500 -0.04(-0.44%)
May 01, 2019 8.780 8.820 8.750 8.796 4,470 +0.10(+1.10%)
Apr 30, 2019 8.750 8.900 8.670 8.700 3,498 -0.06(-0.68%)
Apr 29, 2019 8.580 8.857 8.580 8.760 3,798 +0.16(+1.86%)
Apr 26, 2019 8.620 8.725 8.580 8.600 8,600 +0.00(+0.00%)
Apr 25, 2019 8.520 8.630 8.480 8.600 21,259 +0.11(+1.30%)
Apr 24, 2019 8.440 8.530 8.400 8.490 4,700 -0.04(-0.47%)
Apr 23, 2019 8.430 8.540 8.400 8.530 14,558 +0.07(+0.83%)
Apr 22, 2019 8.480 8.880 8.460 8.460 4,757 -0.08(-0.94%)
Apr 18, 2019 8.490 8.583 8.490 8.540 21,200 +0.12(+1.43%)
Apr 17, 2019 8.410 8.510 8.410 8.420 6,449 -0.04(-0.41%)
Apr 16, 2019 8.444 8.500 8.444 8.455 607 -0.02(-0.18%)
Apr 15, 2019 8.500 8.550 8.410 8.470 4,744 -0.01(-0.12%)
Apr 12, 2019 8.560 8.560 8.440 8.480 29,800 -0.11(-1.22%)
Apr 11, 2019 8.350 8.600 8.301 8.585 11,240 +0.24(+2.81%)
Apr 10, 2019 8.540 8.650 8.330 8.350 11,777 -0.15(-1.76%)
Apr 09, 2019 8.440 8.650 8.440 8.500 21,115 +0.00(+0.00%)
Apr 08, 2019 8.570 8.610 8.450 8.500 25,749 -0.05(-0.64%)
Apr 05, 2019 8.600 8.700 8.511 8.555 12,900 -0.04(-0.52%)
Apr 04, 2019 8.600 8.650 8.510 8.600 19,307 +0.00(+0.00%)
Apr 03, 2019 8.500 8.785 8.500 8.600 16,486 -0.01(-0.12%)
Apr 02, 2019 8.520 8.700 8.520 8.610 19,933 +0.06(+0.70%)
Apr 01, 2019 8.590 8.805 8.550 8.550 11,466 +0.04(+0.47%)
Mar 29, 2019 8.500 8.580 8.500 8.510 27,700 +0.01(+0.12%)
Mar 28, 2019 8.500 8.603 8.480 8.500 37,593 +0.00(+0.00%)
Mar 27, 2019 8.440 8.500 8.430 8.500 6,655 +0.01(+0.12%)
Mar 26, 2019 8.510 8.600 8.420 8.490 4,836 -0.01(-0.12%)
Mar 25, 2019 8.520 8.685 8.500 8.500 11,741 -0.06(-0.70%)
Mar 22, 2019 8.760 8.850 8.370 8.560 11,500 +0.06(+0.71%)
Mar 21, 2019 8.500 8.500 8.500 8.500 275 -0.13(-1.51%)
Mar 20, 2019 8.630 8.630 8.630 8.630 548 -0.07(-0.80%)
Mar 19, 2019 8.670 8.720 8.660 8.700 15,530 -0.05(-0.57%)
Mar 18, 2019 8.520 8.800 8.500 8.750 9,579 +0.17(+1.98%)
Mar 15, 2019 8.500 8.580 8.495 8.580 24,700 +0.08(+0.94%)
Mar 14, 2019 8.560 8.560 8.500 8.500 18,649 -0.06(-0.70%)
Mar 13, 2019 8.570 8.570 8.300 8.560 20,441 -0.01(-0.12%)
Mar 12, 2019 8.800 8.800 8.570 8.570 547 -0.34(-3.82%)
Mar 11, 2019 8.510 8.910 8.450 8.910 6,949 +0.36(+4.21%)
Mar 08, 2019 8.410 8.880 8.392 8.550 8,200 +0.00(+0.00%)
Mar 07, 2019 8.452 8.690 8.452 8.550 7,746 +0.00(+0.00%)
Mar 06, 2019 8.460 8.550 8.392 8.550 35,939 +0.00(+0.00%)
Mar 05, 2019 8.500 8.880 8.400 8.550 39,082 +0.04(+0.47%)
Mar 04, 2019 8.550 8.700 8.310 8.510 36,306 -0.03(-0.35%)
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.