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 (%)
Dec 30, 2016 6.460 6.460 6.460 0 +0.06(+1.00%)
Dec 29, 2016 6.460 6.467 6.392 6.396 3,941 -0.05(-0.84%)
Dec 28, 2016 6.450 6.480 6.450 6.450 1,605 -0.01(-0.12%)
Dec 27, 2016 6.170 6.458 6.170 6.458 6,939 +0.17(+2.67%)
Dec 22, 2016 6.290 6.290 6.290 0 -0.03(-0.41%)
Dec 21, 2016 6.428 6.428 6.316 6.316 2,539 -0.13(-2.06%)
Dec 20, 2016 6.421 6.449 6.421 6.449 316 +0.08(+1.24%)
Dec 19, 2016 6.350 6.420 6.350 6.370 11,233 +0.12(+1.91%)
Dec 16, 2016 6.299 6.347 6.250 6.250 2,721 -0.01(-0.16%)
Dec 15, 2016 6.280 6.478 6.260 6.260 8,354 -0.08(-1.26%)
Dec 14, 2016 6.340 6.380 6.150 6.340 8,796 -0.07(-1.09%)
Dec 13, 2016 6.400 6.480 6.360 6.410 3,810 -0.07(-1.08%)
Dec 12, 2016 6.400 6.600 6.400 6.480 1,358 -0.07(-1.14%)
Dec 09, 2016 6.390 6.630 6.390 6.555 3,933 +0.05(+0.84%)
Dec 08, 2016 6.600 6.600 6.500 6.500 2,344 +0.00(+0.00%)
Dec 07, 2016 6.480 6.600 6.343 6.500 4,841 +0.02(+0.31%)
Dec 06, 2016 6.569 6.643 6.480 6.480 9,196 -0.02(-0.33%)
Dec 05, 2016 6.580 6.580 6.501 6.501 1,121 +0.03(+0.44%)
Dec 02, 2016 6.473 6.473 6.473 6.473 520 -0.06(-0.88%)
Dec 01, 2016 6.560 6.560 6.258 6.530 14,448 -0.09(-1.36%)
Nov 30, 2016 6.480 6.640 6.149 6.620 4,582 -0.03(-0.45%)
Nov 29, 2016 6.590 6.650 6.230 6.650 2,860 +0.08(+1.22%)
Nov 28, 2016 6.580 6.580 6.436 6.570 506 -0.07(-1.05%)
Nov 25, 2016 6.726 6.726 6.640 6.640 3,064 -0.04(-0.61%)
Nov 23, 2016 6.681 6.681 6.681 0 +0.32(+5.04%)
Nov 22, 2016 6.890 6.900 6.250 6.360 129,079 -0.34(-5.03%)
Nov 21, 2016 6.697 6.697 6.697 6.697 323 -0.10(-1.45%)
Nov 18, 2016 6.850 6.850 6.796 6.796 750 +0.11(+1.58%)
Nov 17, 2016 6.490 6.690 6.490 6.690 3,439 +0.09(+1.43%)
Nov 16, 2016 6.480 6.905 6.480 6.596 2,448 +0.09(+1.46%)
Nov 15, 2016 6.550 6.789 6.351 6.501 33,658 +0.25(+4.01%)
Nov 14, 2016 6.291 6.300 6.250 6.250 10,528 -0.04(-0.65%)
Nov 11, 2016 6.300 6.300 6.223 6.291 5,908 +0.05(+0.81%)
Nov 10, 2016 6.300 6.300 6.240 6.240 220 -0.03(-0.48%)
Nov 09, 2016 6.150 6.270 6.150 6.270 3,803 +0.07(+1.13%)
Nov 08, 2016 6.180 6.200 6.090 6.200 5,841 +0.05(+0.81%)
Nov 07, 2016 6.151 6.151 6.150 6.150 1,335 -0.02(-0.32%)
Nov 03, 2016 6.170 6.170 6.170 97 +0.13(+2.24%)
Nov 02, 2016 6.035 6.035 6.035 6.035 365 -0.02(-0.36%)
Nov 01, 2016 6.050 6.300 6.020 6.057 7,024 -0.11(-1.83%)
Oct 31, 2016 6.070 6.290 6.000 6.170 19,150 -0.13(-2.06%)
Oct 28, 2016 6.090 6.300 6.060 6.300 8,042 +0.09(+1.45%)
Oct 26, 2016 6.210 6.210 6.210 0 +0.16(+2.64%)
Oct 25, 2016 6.220 6.250 6.010 6.050 2,389 -0.08(-1.31%)
Oct 24, 2016 6.120 6.190 6.010 6.130 1,640 +0.10(+1.66%)
Oct 21, 2016 6.085 6.250 6.010 6.030 8,251 +0.00(+0.00%)
Oct 20, 2016 6.110 6.191 6.030 6.030 4,412 +0.01(+0.17%)
Oct 19, 2016 6.170 6.180 6.020 6.020 3,162 -0.08(-1.31%)
Oct 18, 2016 6.158 6.200 6.100 6.100 1,620 +0.00(+0.00%)
Oct 17, 2016 6.100 6.100 6.100 6.100 119 +0.00(+0.00%)
Oct 14, 2016 6.010 6.200 6.010 6.100 9,407 +0.07(+1.16%)
Oct 13, 2016 6.010 6.130 6.010 6.030 596 +0.01(+0.17%)
Oct 12, 2016 6.120 6.120 6.020 6.020 1,600 -0.07(-1.15%)
Oct 11, 2016 6.275 6.320 6.090 6.090 1,310 -0.15(-2.40%)
Oct 10, 2016 6.420 6.470 6.140 6.240 8,837 -0.14(-2.19%)
Oct 07, 2016 6.220 6.380 6.220 6.380 6,523 +0.22(+3.57%)
Oct 06, 2016 6.128 6.160 6.120 6.160 504 +0.04(+0.65%)
Oct 05, 2016 6.120 6.190 6.120 6.120 8,667 -0.06(-0.97%)
Oct 04, 2016 6.116 6.200 6.116 6.180 2,855 +0.12(+1.98%)
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.