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 28, 2014 5.780 5.780 5.780 5.780 2,266 +0.00(+0.01%)
Nov 26, 2014 5.330 5.779 5.779 5.779 19,900 +0.44(+8.23%)
Nov 25, 2014 5.410 5.540 5.340 5.340 4,345 -0.16(-2.91%)
Nov 24, 2014 5.472 5.550 5.450 5.500 6,489 -0.06(-1.05%)
Nov 21, 2014 5.450 5.600 5.450 5.558 22,282 +0.01(+0.15%)
Nov 20, 2014 5.530 5.600 5.450 5.550 4,844 +0.01(+0.18%)
Nov 19, 2014 5.500 5.600 5.500 5.540 4,618 -0.03(-0.54%)
Nov 18, 2014 5.380 5.570 5.300 5.570 6,497 +0.19(+3.53%)
Nov 17, 2014 5.480 5.660 5.380 5.380 1,339 -0.18(-3.24%)
Nov 14, 2014 5.660 5.660 5.440 5.560 2,533 +0.14(+2.57%)
Nov 13, 2014 5.540 5.540 5.421 5.421 3,184 -0.08(-1.44%)
Nov 12, 2014 5.550 5.560 5.450 5.500 7,305 +0.07(+1.29%)
Nov 11, 2014 5.226 5.450 5.110 5.430 3,522 -0.03(-0.59%)
Nov 10, 2014 5.510 5.540 5.360 5.462 3,900 -0.05(-0.87%)
Nov 07, 2014 5.160 5.757 5.160 5.510 7,573 -0.02(-0.42%)
Nov 06, 2014 5.580 5.580 5.510 5.534 3,877 +0.12(+2.28%)
Nov 05, 2014 5.090 5.500 5.090 5.410 5,434 +0.09(+1.69%)
Nov 04, 2014 5.250 5.350 5.230 5.320 7,092 +0.13(+2.50%)
Nov 03, 2014 5.590 5.590 5.190 5.190 8,946 -0.45(-7.98%)
Oct 31, 2014 5.590 5.640 5.500 5.640 9,696 +0.09(+1.62%)
Oct 30, 2014 5.493 5.580 5.493 5.550 7,254 +0.11(+2.02%)
Oct 29, 2014 5.150 5.440 5.100 5.440 7,973 +0.14(+2.64%)
Oct 28, 2014 5.250 5.300 5.080 5.300 3,423 +0.18(+3.52%)
Oct 27, 2014 5.070 5.120 5.100 5.120 14,561 +0.02(+0.39%)
Oct 24, 2014 4.840 5.100 4.840 5.100 2,739 +0.17(+3.45%)
Oct 23, 2014 4.900 5.039 4.810 4.930 4,835 -0.19(-3.71%)
Oct 21, 2014 4.933 5.120 4.933 5.120 1,150 -0.00(-0.10%)
Oct 20, 2014 5.000 5.125 5.074 5.125 1,583 +0.05(+0.99%)
Oct 17, 2014 5.030 5.074 5.000 5.074 1,600 +0.02(+0.48%)
Oct 16, 2014 5.050 5.085 5.040 5.050 3,882 +0.00(+0.00%)
Oct 15, 2014 5.107 5.107 5.050 5.050 1,221 +0.06(+1.20%)
Oct 14, 2014 4.990 4.990 4.990 4.990 174 +0.00(+0.00%)
Oct 13, 2014 5.130 5.290 4.990 4.990 4,787 -0.12(-2.37%)
Oct 10, 2014 5.010 5.123 4.980 5.111 6,402 -0.03(-0.53%)
Oct 09, 2014 5.010 5.138 4.980 5.138 19,619 -0.11(-2.13%)
Oct 08, 2014 5.230 5.250 5.230 5.250 245 -0.03(-0.65%)
Oct 07, 2014 5.290 5.290 5.157 5.285 759 -0.18(-3.21%)
Oct 06, 2014 5.100 5.460 5.100 5.460 3,289 +0.24(+4.60%)
Oct 03, 2014 4.940 5.220 4.940 5.220 383 +0.06(+1.12%)
Oct 02, 2014 4.910 5.162 4.910 5.162 4,075 +0.03(+0.63%)
Oct 01, 2014 5.100 5.200 5.050 5.130 22,875 -0.21(-3.96%)
Sep 30, 2014 5.000 5.342 5.000 5.342 7,198 +0.14(+2.73%)
Sep 29, 2014 5.341 5.341 5.090 5.200 8,618 -0.15(-2.80%)
Sep 26, 2014 5.374 5.390 5.150 5.350 43,580 +0.24(+4.70%)
Sep 25, 2014 5.160 5.200 5.100 5.110 6,488 -0.30(-5.55%)
Sep 24, 2014 5.830 5.830 5.230 5.410 23,219 -0.57(-9.53%)
Sep 23, 2014 6.042 6.042 5.980 5.980 3,204 +0.01(+0.21%)
Sep 22, 2014 6.016 6.016 5.800 5.967 1,351 +0.01(+0.12%)
Sep 19, 2014 6.020 6.050 5.830 5.960 18,159 -0.09(-1.49%)
Sep 18, 2014 6.160 6.190 5.900 6.050 10,383 +0.10(+1.68%)
Sep 17, 2014 6.020 6.280 5.800 5.950 24,599 -0.34(-5.41%)
Sep 16, 2014 6.300 6.300 6.100 6.290 13,800 +0.00(+0.00%)
Sep 15, 2014 6.250 6.300 6.050 6.290 14,363 +0.02(+0.32%)
Sep 12, 2014 6.100 6.270 6.100 6.270 4,139 +0.26(+4.33%)
Sep 11, 2014 6.000 6.100 6.000 6.010 7,859 -0.09(-1.48%)
Sep 10, 2014 6.013 6.100 5.930 6.100 1,660 +0.05(+0.83%)
Sep 09, 2014 6.090 6.090 6.025 6.050 3,620 +0.02(+0.33%)
Sep 08, 2014 5.960 6.050 5.950 6.030 6,521 +0.05(+0.84%)
Sep 05, 2014 5.915 5.987 5.900 5.980 36,638 +0.00(+0.00%)
Sep 04, 2014 5.810 5.980 5.810 5.980 12,673 +0.05(+0.84%)
Sep 03, 2014 5.820 5.976 5.820 5.930 1,903 +0.11(+1.89%)
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.