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 (%)
Jun 30, 2017 6.490 6.990 6.490 6.650 14,594 +0.31(+4.89%)
Jun 29, 2017 6.410 6.690 6.110 6.340 10,125 -0.16(-2.46%)
Jun 28, 2017 6.330 6.510 6.330 6.500 1,621 +0.00(+0.00%)
Jun 27, 2017 6.520 6.600 6.460 6.500 22,692 +0.02(+0.31%)
Jun 26, 2017 6.250 6.666 6.250 6.480 18,345 +0.14(+2.21%)
Jun 23, 2017 6.230 6.381 6.230 6.340 3,326 +0.12(+1.93%)
Jun 22, 2017 6.220 6.361 6.220 6.220 2,387 +0.03(+0.50%)
Jun 21, 2017 6.189 6.189 6.189 6.189 103 +0.01(+0.15%)
Jun 20, 2017 6.180 6.180 6.180 6.180 689 -0.10(-1.59%)
Jun 19, 2017 6.280 6.280 6.280 6.280 341 +0.13(+2.12%)
Jun 16, 2017 6.283 6.300 6.150 6.150 8,905 -0.15(-2.38%)
Jun 15, 2017 6.300 6.300 6.290 6.300 841 +0.09(+1.50%)
Jun 13, 2017 6.207 6.207 6.207 57 -0.09(-1.48%)
Jun 12, 2017 6.150 6.300 6.120 6.300 129,161 +0.14(+2.27%)
Jun 09, 2017 6.170 6.170 6.160 6.160 264 -0.05(-0.79%)
Jun 08, 2017 6.163 6.209 6.163 6.209 1,212 -0.00(-0.01%)
Jun 07, 2017 6.160 6.210 6.160 6.210 2,962 -0.06(-1.01%)
Jun 06, 2017 6.270 6.273 6.270 6.273 452 +0.11(+1.83%)
Jun 05, 2017 6.160 6.160 6.160 6.160 207 -0.06(-0.95%)
Jun 02, 2017 6.150 6.219 6.150 6.219 3,541 +0.08(+1.29%)
Jun 01, 2017 6.290 6.300 6.140 6.140 883 -0.12(-1.92%)
May 31, 2017 6.270 6.270 6.260 6.260 220 +0.06(+0.97%)
May 30, 2017 6.200 6.200 6.200 6.200 1,100 +0.05(+0.81%)
May 26, 2017 6.277 6.277 6.150 6.150 7,186 -0.05(-0.80%)
May 25, 2017 6.190 6.200 6.129 6.200 5,125 -0.10(-1.59%)
May 24, 2017 6.200 6.300 6.200 6.300 2,465 +0.17(+2.77%)
May 23, 2017 6.110 6.130 6.110 6.130 1,103 -0.16(-2.54%)
May 22, 2017 6.100 6.290 6.100 6.290 654 +0.07(+1.12%)
May 18, 2017 6.220 6.220 6.220 76 +0.06(+1.02%)
May 17, 2017 6.100 6.180 6.100 6.157 2,748 -0.08(-1.32%)
May 16, 2017 6.150 6.240 6.150 6.240 1,498 -0.04(-0.64%)
May 15, 2017 6.110 6.300 6.100 6.280 6,817 +0.03(+0.48%)
May 12, 2017 6.250 6.250 6.250 6.250 351 +0.00(+0.00%)
May 11, 2017 6.250 6.250 6.250 6.250 279 -0.05(-0.79%)
May 09, 2017 6.300 6.300 6.300 158 +0.08(+1.29%)
May 08, 2017 6.230 6.232 6.220 6.220 3,246 -0.07(-1.11%)
May 05, 2017 6.290 6.300 6.290 6.290 7,049 +0.07(+1.13%)
May 03, 2017 6.220 6.220 6.220 12 +0.02(+0.32%)
May 02, 2017 6.200 6.200 6.200 6.200 596 +0.01(+0.19%)
May 01, 2017 6.290 6.290 6.164 6.188 4,885 -0.06(-0.99%)
Apr 28, 2017 6.200 6.250 6.200 6.250 343 +0.04(+0.64%)
Apr 26, 2017 6.210 6.210 6.210 133 +0.00(+0.00%)
Apr 25, 2017 6.290 6.300 6.100 6.210 26,944 -0.02(-0.32%)
Apr 21, 2017 6.230 6.230 6.230 18 -0.16(-2.50%)
Apr 20, 2017 6.390 6.390 6.390 6.390 319 +0.00(+0.00%)
Apr 17, 2017 6.390 6.390 6.390 0 +0.00(+0.00%)
Apr 13, 2017 6.300 6.390 6.300 6.390 4,958 +0.03(+0.41%)
Apr 12, 2017 6.417 6.417 5.956 6.364 459 +0.22(+3.65%)
Apr 11, 2017 5.928 6.343 5.928 6.140 521 -0.18(-2.91%)
Apr 10, 2017 6.190 6.324 6.150 6.324 2,672 -0.10(-1.49%)
Apr 07, 2017 6.410 6.420 6.400 6.420 2,764 +0.01(+0.16%)
Apr 06, 2017 6.410 6.410 6.410 6.410 1,809 +0.01(+0.16%)
Apr 05, 2017 6.313 6.400 6.313 6.400 580 +0.24(+3.89%)
Apr 04, 2017 6.078 6.160 6.078 6.160 243 -0.25(-3.90%)
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.