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 (%)
Nov 29, 2013 4.910 4.910 4.910 4.910 0 +0.01(+0.20%)
Nov 27, 2013 5.000 5.000 4.900 4.900 0 -0.10(-2.00%)
Nov 26, 2013 5.090 5.150 5.000 5.000 0 +0.16(+3.31%)
Nov 25, 2013 4.900 5.060 4.840 4.840 0 +0.00(+0.00%)
Nov 22, 2013 4.750 4.860 4.750 4.840 0 +0.13(+2.76%)
Nov 21, 2013 4.400 4.746 4.400 4.710 0 +0.31(+7.05%)
Nov 20, 2013 4.090 4.746 4.090 4.400 0 +0.31(+7.62%)
Nov 19, 2013 4.088 4.088 4.088 4.088 0 +0.04(+0.95%)
Nov 18, 2013 4.050 4.060 4.050 4.050 0 +0.00(+0.00%)
Nov 15, 2013 4.060 4.090 4.000 4.050 0 -0.05(-1.15%)
Nov 14, 2013 4.000 4.097 4.000 4.097 0 +0.05(+1.17%)
Nov 12, 2013 4.051 4.060 4.050 4.050 0 -0.05(-1.22%)
Nov 11, 2013 4.100 4.100 4.100 4.100 0 +0.03(+0.73%)
Nov 08, 2013 4.061 4.150 4.061 4.070 0 -0.07(-1.78%)
Nov 07, 2013 4.060 4.144 4.060 4.144 0 -0.01(-0.15%)
Nov 06, 2013 4.150 4.150 4.150 4.150 0 +0.05(+1.22%)
Nov 05, 2013 4.000 4.149 4.000 4.100 0 +0.10(+2.50%)
Nov 04, 2013 3.890 4.000 3.890 4.000 0 +0.12(+3.09%)
Nov 01, 2013 3.890 3.890 3.880 3.880 0 +0.11(+2.92%)
Oct 31, 2013 3.800 3.888 3.487 3.770 0 -0.09(-2.33%)
Oct 30, 2013 3.670 3.860 3.520 3.860 0 +0.06(+1.58%)
Oct 29, 2013 3.800 3.800 3.790 3.800 0 -0.05(-1.30%)
Oct 28, 2013 3.660 3.850 3.660 3.850 0 +0.10(+2.67%)
Oct 25, 2013 3.744 3.750 3.701 3.750 0 -0.15(-3.84%)
Oct 22, 2013 3.760 3.900 3.900 3.900 4,800 +0.00(+0.06%)
Oct 18, 2013 3.820 3.898 3.898 3.898 6,300 -0.05(-1.24%)
Oct 16, 2013 3.760 3.947 3.947 3.947 200 +0.06(+1.46%)
Oct 15, 2013 3.710 3.900 3.650 3.890 0 -0.01(-0.26%)
Oct 14, 2013 3.750 4.010 3.750 3.900 0 -0.13(-3.31%)
Oct 11, 2013 3.810 4.033 3.350 4.033 0 -0.01(-0.16%)
Oct 10, 2013 4.036 4.040 3.650 4.040 0 +0.11(+2.80%)
Oct 09, 2013 4.110 4.140 3.930 3.930 0 -0.07(-1.75%)
Oct 08, 2013 3.910 4.000 3.910 4.000 0 -0.03(-0.68%)
Oct 07, 2013 4.027 4.027 4.027 4.027 0 +0.13(+3.26%)
Oct 04, 2013 3.900 3.900 3.900 3.900 0 -0.01(-0.25%)
Oct 03, 2013 4.190 4.200 3.910 3.910 0 -0.08(-2.01%)
Oct 02, 2013 3.930 4.183 3.800 3.990 0 +0.24(+6.40%)
Oct 01, 2013 4.250 4.250 3.750 3.750 0 -0.24(-6.02%)
Sep 26, 2013 4.000 3.990 3.990 3.990 4,300 +0.00(+0.00%)
Sep 25, 2013 4.400 4.450 3.990 3.990 0 -0.46(-10.34%)
Sep 24, 2013 4.400 4.500 4.400 4.450 0 +0.09(+2.06%)
Sep 23, 2013 4.300 4.360 4.300 4.360 0 -0.13(-2.90%)
Sep 20, 2013 4.500 4.500 4.490 4.490 0 +0.14(+3.22%)
Sep 19, 2013 4.350 4.350 4.350 4.350 0 +0.03(+0.69%)
Sep 17, 2013 4.390 4.320 4.320 4.320 6,500 -0.22(-4.95%)
Sep 16, 2013 4.350 4.545 4.543 4.545 0 +0.19(+4.48%)
Sep 12, 2013 4.320 4.350 4.350 4.350 9,200 -0.05(-1.14%)
Sep 10, 2013 4.490 4.400 4.400 4.400 1,800 +0.00(+0.00%)
Sep 09, 2013 4.400 4.400 4.400 4.400 0 -0.05(-1.12%)
Sep 06, 2013 4.550 4.550 4.450 4.450 0 -0.10(-2.20%)
Sep 05, 2013 4.600 4.600 4.550 4.550 0 +0.25(+5.81%)
Sep 04, 2013 4.310 4.310 4.300 4.300 0 -0.01(-0.23%)
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.