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 (%)
Jul 29, 2016 5.935 6.057 6.057 6.057 2,900 +0.11(+1.80%)
Jul 28, 2016 5.950 5.950 5.950 5.950 1,600 -0.05(-0.83%)
Jul 27, 2016 6.020 6.070 5.984 6.000 5,206 -0.07(-1.15%)
Jul 22, 2016 6.000 6.070 6.070 6.070 1,700 +0.22(+3.76%)
Jul 15, 2016 6.061 5.850 5.850 5.850 16 -0.10(-1.69%)
Jul 14, 2016 5.958 5.958 5.951 5.951 521 -0.03(-0.55%)
Jul 11, 2016 5.700 5.984 5.984 5.984 700 -0.09(-1.42%)
Jul 07, 2016 6.070 6.070 6.070 6.070 200 +0.23(+3.99%)
Jul 05, 2016 5.800 5.850 5.564 5.837 1,690 -0.33(-5.40%)
Jul 01, 2016 6.000 6.170 6.170 6.170 600 +0.18(+2.99%)
Jun 30, 2016 5.950 5.991 5.857 5.991 1,079 -0.10(-1.71%)
Jun 29, 2016 5.940 6.095 5.940 6.095 3,647 +0.34(+6.00%)
Jun 28, 2016 5.854 5.854 5.740 5.750 1,894 +0.13(+2.34%)
Jun 27, 2016 5.810 6.130 5.400 5.618 896 -0.47(-7.79%)
Jun 21, 2016 6.135 6.093 6.093 6.093 17 +0.18(+3.10%)
Jun 20, 2016 5.810 5.930 5.810 5.910 511 -0.04(-0.67%)
Jun 16, 2016 5.920 5.950 5.950 5.950 147 +0.03(+0.42%)
Jun 15, 2016 5.910 5.925 5.750 5.925 2,105 -0.07(-1.09%)
Jun 14, 2016 5.990 5.990 5.990 5.990 124 +0.03(+0.56%)
Jun 13, 2016 5.920 5.956 5.920 5.956 232 -0.02(-0.39%)
Jun 10, 2016 5.938 5.980 5.920 5.980 4,254 +0.05(+0.88%)
Jun 09, 2016 5.800 5.928 5.800 5.928 2,820 -0.06(-1.04%)
Jun 07, 2016 5.898 5.990 5.990 5.990 5,500 +0.08(+1.33%)
Jun 06, 2016 5.799 5.912 5.799 5.912 376 -0.06(-1.02%)
Jun 03, 2016 5.800 5.972 5.800 5.972 482 -0.01(-0.13%)
Jun 02, 2016 6.050 6.050 5.980 5.980 21,313 -0.02(-0.33%)
Jun 01, 2016 6.170 6.200 6.000 6.000 11,307 -0.20(-3.22%)
May 31, 2016 6.177 6.200 6.177 6.200 10,419 +0.10(+1.57%)
May 27, 2016 6.164 6.104 6.104 6.104 12,300 -0.10(-1.55%)
May 24, 2016 6.000 6.200 6.200 6.200 19,700 +0.10(+1.64%)
May 20, 2016 6.095 6.100 6.100 6.100 200 -0.13(-2.09%)
May 19, 2016 6.230 6.230 6.230 6.230 276 -0.02(-0.32%)
May 18, 2016 6.250 6.250 6.250 6.250 10,431 -0.04(-0.64%)
May 17, 2016 6.390 6.400 6.290 6.290 2,510 -0.06(-0.94%)
May 16, 2016 6.316 6.350 6.251 6.350 694 -0.05(-0.78%)
May 13, 2016 6.250 6.400 6.250 6.400 5,413 +0.15(+2.40%)
May 12, 2016 6.250 6.250 6.250 6.250 189 -0.15(-2.34%)
May 10, 2016 6.375 6.400 6.400 6.400 3,400 +0.08(+1.27%)
May 06, 2016 6.400 6.320 6.320 6.320 1,100 -0.08(-1.25%)
May 04, 2016 6.380 6.400 6.400 6.400 200 +0.05(+0.75%)
May 03, 2016 6.005 6.480 6.000 6.352 6,365 +0.10(+1.63%)
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.