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 (%)
Aug 31, 2015 5.970 5.970 5.960 5.960 300 +0.02(+0.34%)
Aug 28, 2015 5.910 6.170 5.910 5.940 773 -0.03(-0.50%)
Aug 27, 2015 5.930 6.030 5.930 5.970 9,200 +0.02(+0.34%)
Aug 26, 2015 6.080 6.080 5.900 5.950 13,868 -0.05(-0.83%)
Aug 25, 2015 6.170 6.170 6.000 6.000 900 -0.10(-1.64%)
Aug 24, 2015 5.980 6.140 5.910 6.100 14,591 +0.05(+0.83%)
Aug 21, 2015 6.080 6.180 5.980 6.050 1,408 +0.00(+0.00%)
Aug 20, 2015 6.050 6.060 6.050 6.050 1,126 +0.00(+0.00%)
Aug 19, 2015 6.050 6.050 6.050 6.050 1,065 +0.14(+2.37%)
Aug 14, 2015 6.170 5.910 5.910 5.910 14,600 -0.11(-1.83%)
Aug 13, 2015 6.180 6.180 6.010 6.020 1,597 -0.23(-3.68%)
Aug 12, 2015 6.150 6.250 6.150 6.250 1,661 -0.03(-0.47%)
Aug 11, 2015 5.970 6.279 5.900 6.279 15,042 +0.33(+5.54%)
Aug 10, 2015 5.990 5.990 5.900 5.950 4,961 -0.05(-0.83%)
Aug 07, 2015 6.050 6.050 6.000 6.000 3,120 +0.10(+1.69%)
Aug 06, 2015 5.980 6.083 5.900 5.900 6,523 -0.11(-1.83%)
Aug 05, 2015 6.000 6.150 5.950 6.010 10,076 +0.11(+1.87%)
Aug 04, 2015 5.850 5.950 5.850 5.900 20,482 +0.06(+1.08%)
Aug 03, 2015 5.950 5.950 5.513 5.837 6,920 -0.06(-1.07%)
Jul 31, 2015 5.460 6.000 5.410 5.900 14,879 +0.01(+0.17%)
Jul 30, 2015 5.890 5.900 5.840 5.890 2,900 +0.25(+4.43%)
Jul 29, 2015 5.880 5.880 5.610 5.640 9,350 -0.25(-4.24%)
Jul 28, 2015 5.900 5.900 5.770 5.890 1,964 -0.05(-0.84%)
Jul 27, 2015 5.890 5.970 5.680 5.940 15,861 +0.17(+2.94%)
Jul 24, 2015 5.390 5.780 5.390 5.770 212,750 +0.38(+7.05%)
Jul 23, 2015 5.250 5.410 5.180 5.390 17,196 +0.01(+0.19%)
Jul 22, 2015 5.380 5.710 5.380 5.380 615 +0.02(+0.37%)
Jul 21, 2015 5.370 5.536 5.360 5.360 7,894 -0.04(-0.74%)
Jul 17, 2015 5.469 5.400 5.400 5.400 202 +0.05(+0.93%)
Jul 16, 2015 5.200 5.350 5.200 5.350 12,079 +0.00(+0.00%)
Jul 13, 2015 5.350 5.350 5.350 5.350 29 +0.02(+0.35%)
Jul 09, 2015 5.452 5.331 5.331 5.331 1,600 +0.00(+0.02%)
Jul 08, 2015 5.360 5.500 5.330 5.330 6,908 +0.03(+0.57%)
Jul 07, 2015 5.300 5.350 5.300 5.300 13,481 -0.05(-0.93%)
Jul 06, 2015 5.340 5.350 5.340 5.350 676 +0.10(+1.90%)
Jul 02, 2015 5.290 5.250 5.250 5.250 2,200 -0.10(-1.87%)
Jul 01, 2015 5.443 5.443 5.350 5.350 6,074 +0.01(+0.19%)
Jun 30, 2015 5.450 5.500 5.150 5.340 43,781 -0.12(-2.20%)
Jun 29, 2015 5.500 5.500 5.260 5.460 3,265 -0.04(-0.73%)
Jun 26, 2015 5.500 5.500 5.500 5.500 100 -0.01(-0.18%)
Jun 25, 2015 5.545 5.590 5.510 5.510 545 -0.03(-0.54%)
Jun 24, 2015 5.545 5.545 5.540 5.540 702 -0.06(-1.07%)
Jun 23, 2015 5.570 5.600 5.550 5.600 6,198 +0.03(+0.54%)
Jun 22, 2015 5.600 5.600 5.560 5.570 488 -0.10(-1.76%)
Jun 19, 2015 5.520 5.680 5.500 5.670 4,960 +0.06(+1.07%)
Jun 18, 2015 5.550 5.650 5.500 5.610 3,506 -0.09(-1.63%)
Jun 17, 2015 5.550 5.703 5.550 5.703 1,200 +0.02(+0.41%)
Jun 15, 2015 5.600 5.680 5.680 5.680 18 -0.05(-0.87%)
Jun 12, 2015 5.600 5.730 5.600 5.730 7,823 +0.13(+2.32%)
Jun 11, 2015 5.600 5.610 5.600 5.600 14,862 +0.03(+0.54%)
Jun 10, 2015 5.575 5.620 5.500 5.570 3,339 +0.00(+0.00%)
Jun 09, 2015 5.520 5.595 5.520 5.570 845 -0.03(-0.54%)
Jun 08, 2015 5.520 5.670 5.500 5.600 7,293 +0.03(+0.54%)
Jun 04, 2015 5.550 5.570 5.570 5.570 1,500 +0.02(+0.36%)
Jun 03, 2015 5.500 5.550 5.500 5.550 3,320 -0.10(-1.77%)
Jun 02, 2015 5.520 5.650 5.500 5.650 6,200 +0.05(+0.89%)
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.