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 (%)
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%)
Mar 01, 2019 8.550 8.910 8.520 8.540 37,300 -0.01(-0.12%)
Feb 28, 2019 8.150 8.550 8.140 8.550 5,828 +0.05(+0.59%)
Feb 27, 2019 8.400 8.540 8.400 8.500 7,703 +0.15(+1.80%)
Feb 26, 2019 8.500 8.620 8.350 8.350 6,437 -0.08(-0.95%)
Feb 25, 2019 8.590 8.620 8.330 8.430 2,359 -0.03(-0.35%)
Feb 22, 2019 8.480 8.570 8.460 8.460 2,600 +0.02(+0.24%)
Feb 21, 2019 8.000 8.440 8.000 8.440 11,581 +0.43(+5.37%)
Feb 20, 2019 8.240 8.245 8.010 8.010 4,296 -0.24(-2.91%)
Feb 19, 2019 7.900 8.250 7.900 8.250 3,070 +0.35(+4.43%)
Feb 15, 2019 8.140 8.140 7.900 7.900 500 -0.06(-0.75%)
Feb 14, 2019 8.420 8.460 7.960 7.960 1,578 -0.42(-5.01%)
Feb 13, 2019 6.530 8.430 6.530 8.380 2,699 +0.14(+1.70%)
Feb 12, 2019 7.920 8.500 7.920 8.240 3,041 +0.32(+4.04%)
Feb 11, 2019 7.969 8.090 7.920 7.920 4,970 +0.00(+0.06%)
Feb 08, 2019 8.112 8.150 7.915 7.915 4,100 -0.04(-0.57%)
Feb 07, 2019 8.140 8.140 7.940 7.960 5,666 -0.19(-2.33%)
Feb 06, 2019 8.170 8.170 8.100 8.150 693 +0.03(+0.37%)
Feb 05, 2019 8.065 8.160 8.065 8.120 1,053 -0.05(-0.61%)
Feb 04, 2019 8.150 8.170 8.040 8.170 3,207 -0.02(-0.24%)
Feb 01, 2019 8.160 8.190 8.160 8.190 900 +0.02(+0.24%)
Jan 31, 2019 8.100 8.220 8.100 8.170 3,044 +0.07(+0.86%)
Jan 30, 2019 8.050 8.150 8.050 8.100 3,429 -0.05(-0.61%)
Jan 29, 2019 8.066 8.361 8.050 8.150 6,545 +0.04(+0.49%)
Jan 28, 2019 8.050 8.500 8.050 8.110 1,761 -0.02(-0.25%)
Jan 25, 2019 8.250 8.270 8.070 8.130 11,000 -0.02(-0.25%)
Jan 24, 2019 8.150 8.490 8.105 8.150 22,104 +0.00(+0.00%)
Jan 23, 2019 8.120 8.215 8.070 8.150 1,708 +0.13(+1.62%)
Jan 22, 2019 7.970 8.350 7.970 8.020 2,776 -0.13(-1.60%)
Jan 18, 2019 8.070 8.430 8.050 8.150 5,200 +0.09(+1.12%)
Jan 17, 2019 8.370 8.430 8.060 8.060 5,459 -0.23(-2.77%)
Jan 16, 2019 8.310 8.420 8.150 8.290 10,773 -0.10(-1.18%)
Jan 15, 2019 8.150 8.470 8.150 8.389 855 +0.22(+2.68%)
Jan 14, 2019 8.160 8.171 8.110 8.170 4,827 +0.07(+0.86%)
Jan 11, 2019 8.100 8.250 8.100 8.100 15,800 +0.07(+0.87%)
Jan 10, 2019 8.100 8.145 8.030 8.030 702 -0.03(-0.37%)
Jan 09, 2019 8.200 8.265 7.925 8.060 15,476 -0.20(-2.36%)
Jan 08, 2019 8.223 8.300 8.223 8.255 1,192 -0.11(-1.37%)
Jan 07, 2019 7.920 8.370 7.810 8.370 17,880 +0.37(+4.62%)
Jan 04, 2019 7.750 8.010 7.750 8.000 5,200 +0.27(+3.49%)
Jan 03, 2019 8.000 8.000 7.630 7.730 8,005 -0.17(-2.15%)
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.