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 30, 2015 7.330 7.390 7.329 7.340 26,052 +0.01(+0.14%)
Nov 27, 2015 7.330 7.330 7.330 7.330 1,922 -0.02(-0.27%)
Nov 25, 2015 7.310 7.350 7.350 7.350 6,100 -0.03(-0.41%)
Nov 24, 2015 7.397 7.397 7.380 7.380 2,994 -0.04(-0.54%)
Nov 23, 2015 7.330 7.420 7.330 7.420 683 +0.08(+1.09%)
Nov 20, 2015 7.300 7.350 7.300 7.340 4,946 +0.03(+0.41%)
Nov 19, 2015 7.310 7.310 7.310 7.310 380 +0.04(+0.55%)
Nov 18, 2015 7.290 7.310 7.270 7.270 4,432 -0.03(-0.41%)
Nov 17, 2015 7.290 7.316 7.280 7.300 4,876 +0.00(+0.00%)
Nov 16, 2015 7.312 7.316 7.300 7.300 3,499 -0.02(-0.27%)
Nov 13, 2015 7.300 7.320 7.270 7.320 4,958 +0.03(+0.41%)
Nov 12, 2015 7.240 7.290 7.227 7.290 5,835 +0.02(+0.28%)
Nov 11, 2015 7.284 7.310 7.250 7.270 6,694 +0.02(+0.28%)
Nov 10, 2015 7.250 7.262 7.250 7.250 4,173 +0.00(+0.07%)
Nov 09, 2015 7.350 7.350 7.245 7.245 11,847 -0.01(-0.21%)
Nov 06, 2015 7.270 7.350 7.237 7.260 12,352 +0.06(+0.83%)
Nov 05, 2015 7.120 7.230 7.120 7.200 21,166 +0.07(+0.98%)
Nov 04, 2015 7.180 7.190 7.120 7.130 27,386 -0.05(-0.70%)
Nov 03, 2015 7.330 7.330 7.150 7.180 74,877 -0.04(-0.55%)
Nov 02, 2015 7.020 7.440 7.020 7.220 53,718 +0.98(+15.71%)
Oct 30, 2015 6.250 6.250 6.240 6.240 650 -0.05(-0.80%)
Oct 29, 2015 5.710 6.300 5.710 6.290 15,641 +0.24(+3.97%)
Oct 28, 2015 5.970 6.260 5.850 6.050 5,366 +0.03(+0.50%)
Oct 27, 2015 6.180 6.250 6.020 6.020 438 +0.00(+0.07%)
Oct 26, 2015 5.980 6.320 5.980 6.016 2,692 +0.02(+0.27%)
Oct 23, 2015 6.210 6.210 5.988 6.000 7,357 -0.03(-0.50%)
Oct 22, 2015 6.190 6.220 5.950 6.030 6,152 -0.06(-0.99%)
Oct 21, 2015 6.090 6.240 5.970 6.090 19,655 -0.09(-1.45%)
Oct 20, 2015 6.280 6.280 6.148 6.179 1,308 +0.17(+2.82%)
Oct 19, 2015 6.110 6.290 6.010 6.010 6,552 +0.06(+1.01%)
Oct 16, 2015 6.100 6.170 5.950 5.950 10,980 -0.12(-1.99%)
Oct 14, 2015 6.140 6.071 6.071 6.071 5 -0.05(-0.80%)
Oct 12, 2015 6.132 6.120 6.120 6.120 21 -0.03(-0.49%)
Oct 09, 2015 6.170 6.180 6.130 6.150 29,731 -0.02(-0.32%)
Oct 08, 2015 6.150 6.262 6.150 6.170 415 +0.16(+2.66%)
Oct 07, 2015 6.000 6.420 6.000 6.010 18,475 +0.02(+0.33%)
Oct 06, 2015 5.990 5.990 5.980 5.990 411 -0.01(-0.17%)
Oct 05, 2015 5.950 6.000 5.930 6.000 3,681 +0.02(+0.40%)
Oct 02, 2015 5.976 5.976 5.976 5.976 100 -0.02(-0.40%)
Oct 01, 2015 5.810 6.000 5.800 6.000 3,098 +0.12(+2.04%)
Sep 30, 2015 6.000 6.000 5.790 5.880 3,602 -0.12(-2.00%)
Sep 29, 2015 5.940 6.000 5.940 6.000 8,595 -0.01(-0.17%)
Sep 28, 2015 5.760 6.010 5.760 6.010 6,562 -0.08(-1.31%)
Sep 25, 2015 6.050 6.120 6.010 6.090 8,183 +0.12(+2.01%)
Sep 24, 2015 6.080 6.080 5.960 5.970 1,734 -0.09(-1.49%)
Sep 23, 2015 6.000 6.080 5.950 6.060 1,467 +0.05(+0.83%)
Sep 22, 2015 5.940 6.050 5.900 6.010 2,628 +0.00(+0.00%)
Sep 21, 2015 5.880 6.550 5.860 6.010 25,309 +0.11(+1.86%)
Sep 18, 2015 6.500 6.740 5.900 5.900 41,186 -0.74(-11.14%)
Sep 17, 2015 6.640 6.640 6.190 6.640 20,309 +0.04(+0.61%)
Sep 16, 2015 6.610 6.610 6.260 6.600 12,018 +0.02(+0.30%)
Sep 15, 2015 6.500 6.580 6.410 6.580 15,273 +0.23(+3.62%)
Sep 14, 2015 6.540 6.540 5.920 6.350 13,638 +0.01(+0.16%)
Sep 11, 2015 6.250 6.350 6.240 6.340 20,961 +0.05(+0.79%)
Sep 10, 2015 6.140 6.380 6.130 6.290 6,841 +0.17(+2.78%)
Sep 09, 2015 6.120 6.120 6.120 6.120 195 +0.04(+0.66%)
Sep 08, 2015 5.980 6.140 5.980 6.080 4,971 +0.05(+0.83%)
Sep 04, 2015 5.900 6.030 6.030 6.030 400 +0.01(+0.17%)
Sep 03, 2015 5.930 6.150 5.910 6.020 1,361 +0.11(+1.86%)
Sep 02, 2015 5.980 5.980 5.910 5.910 1,344 -0.07(-1.17%)
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.