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, 2017 7.000 7.000 7.000 12 +0.01(+0.14%)
Aug 30, 2017 6.990 6.990 6.990 6.990 254 +0.07(+1.01%)
Aug 29, 2017 6.830 6.988 6.830 6.920 1,456 +0.09(+1.32%)
Aug 28, 2017 6.830 6.830 6.830 6.830 375 -0.01(-0.15%)
Aug 25, 2017 7.080 7.080 6.830 6.840 839 +0.03(+0.44%)
Aug 24, 2017 6.810 6.830 6.810 6.810 316 +0.05(+0.74%)
Aug 23, 2017 6.850 6.870 6.760 6.760 1,908 -0.11(-1.60%)
Aug 22, 2017 6.820 7.080 6.813 6.870 4,243 -0.00(-0.02%)
Aug 21, 2017 6.780 7.000 6.770 6.872 24,460 -0.08(-1.13%)
Aug 18, 2017 6.780 6.954 6.729 6.950 9,167 -0.10(-1.42%)
Aug 16, 2017 7.050 7.050 7.050 11 +0.04(+0.51%)
Aug 15, 2017 6.610 7.014 6.610 7.014 694 -0.17(-2.31%)
Aug 14, 2017 6.925 7.180 6.925 7.180 3,972 +0.37(+5.48%)
Aug 11, 2017 6.860 6.899 6.807 6.807 4,940 -0.04(-0.62%)
Aug 10, 2017 6.870 6.870 6.800 6.850 2,964 +0.04(+0.59%)
Aug 09, 2017 6.800 6.810 6.742 6.810 2,895 +0.01(+0.15%)
Aug 08, 2017 6.800 6.800 6.757 6.800 4,110 +0.00(+0.00%)
Aug 07, 2017 6.560 6.800 6.544 6.800 4,168 +0.25(+3.82%)
Aug 04, 2017 6.500 6.860 6.360 6.550 21,228 -0.25(-3.68%)
Aug 03, 2017 6.692 6.800 6.530 6.800 1,637 -0.02(-0.29%)
Aug 02, 2017 7.089 7.089 6.820 6.820 2,555 +0.08(+1.26%)
Aug 01, 2017 7.100 7.100 6.670 6.735 3,946 -0.36(-5.14%)
Jul 31, 2017 6.110 7.230 6.110 7.100 12,179 +0.34(+5.03%)
Jul 27, 2017 6.760 6.760 6.760 32 +0.00(+0.00%)
Jul 26, 2017 6.811 7.000 6.760 6.760 3,700 -0.26(-3.70%)
Jul 25, 2017 7.090 7.090 7.020 7.020 1,795 +0.05(+0.72%)
Jul 24, 2017 6.890 6.970 6.820 6.970 3,749 +0.15(+2.20%)
Jul 21, 2017 6.760 6.963 6.720 6.820 4,387 +0.06(+0.89%)
Jul 20, 2017 6.760 6.760 6.760 6.760 1,797 -0.03(-0.44%)
Jul 19, 2017 6.830 6.840 6.621 6.790 5,068 -0.11(-1.59%)
Jul 18, 2017 6.860 6.900 6.725 6.900 4,957 +0.10(+1.52%)
Jul 17, 2017 6.930 6.930 6.655 6.796 4,792 -0.10(-1.45%)
Jul 14, 2017 6.880 6.910 6.880 6.896 616 +0.11(+1.56%)
Jul 13, 2017 6.550 6.877 6.530 6.790 5,769 +0.22(+3.35%)
Jul 12, 2017 6.580 6.950 6.530 6.570 11,098 +0.00(+0.00%)
Jul 11, 2017 6.860 6.914 6.570 6.570 8,906 -0.34(-4.92%)
Jul 10, 2017 6.610 6.910 6.450 6.910 8,656 +0.19(+2.83%)
Jul 07, 2017 6.890 6.890 6.660 6.720 11,187 -0.14(-2.04%)
Jul 06, 2017 6.410 6.910 6.410 6.860 4,814 +0.13(+1.89%)
Jul 05, 2017 6.340 6.750 6.340 6.732 11,582 +0.37(+5.86%)
Jul 03, 2017 6.200 6.400 6.150 6.360 7,761 -0.29(-4.36%)
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%)
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.