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, 2018 8.040 8.040 8.040 0 -0.21(-2.55%)
Aug 30, 2018 8.300 8.390 8.168 8.250 1,123 +0.05(+0.61%)
Aug 29, 2018 7.780 8.200 7.780 8.200 6,855 +0.10(+1.23%)
Aug 28, 2018 8.290 8.290 8.036 8.100 6,565 -0.06(-0.74%)
Aug 27, 2018 8.150 8.190 8.071 8.160 12,323 -0.04(-0.49%)
Aug 24, 2018 8.250 8.250 8.200 8.200 1,500 +0.04(+0.49%)
Aug 23, 2018 8.100 8.440 8.040 8.160 19,663 +0.07(+0.85%)
Aug 22, 2018 8.030 8.100 8.030 8.091 1,360 +0.03(+0.39%)
Aug 21, 2018 8.050 8.070 8.046 8.060 6,716 +0.01(+0.12%)
Aug 20, 2018 8.000 8.050 7.610 8.050 14,473 +0.05(+0.63%)
Aug 17, 2018 7.970 8.030 7.880 8.000 6,300 +0.10(+1.27%)
Aug 16, 2018 7.990 8.000 7.850 7.900 6,151 -0.19(-2.35%)
Aug 15, 2018 7.960 8.090 7.960 8.090 1,898 +0.09(+1.12%)
Aug 14, 2018 8.100 8.100 7.951 8.000 2,947 -0.10(-1.23%)
Aug 13, 2018 8.000 8.170 8.000 8.100 17,841 +0.06(+0.75%)
Aug 10, 2018 8.000 8.090 7.900 8.040 4,200 +0.01(+0.11%)
Aug 09, 2018 8.031 8.031 8.031 8.031 167 +0.04(+0.51%)
Aug 08, 2018 7.980 8.014 7.965 7.990 1,719 +0.09(+1.14%)
Aug 07, 2018 8.040 8.050 7.900 7.900 1,205 -0.08(-1.05%)
Aug 06, 2018 8.085 8.142 7.960 7.984 8,996 +0.08(+1.07%)
Aug 03, 2018 8.270 8.280 7.900 7.900 67,800 -0.35(-4.24%)
Aug 02, 2018 8.125 8.250 8.125 8.250 2,342 +0.14(+1.73%)
Aug 01, 2018 8.000 8.110 7.772 8.110 52,048 +0.11(+1.37%)
Jul 31, 2018 8.010 8.109 7.970 8.000 3,897 -0.16(-1.99%)
Jul 30, 2018 8.170 8.232 8.010 8.162 5,905 -0.01(-0.09%)
Jul 27, 2018 8.260 8.260 8.170 8.170 3,400 +0.02(+0.23%)
Jul 26, 2018 8.330 8.330 8.151 8.151 3,427 -0.31(-3.65%)
Jul 25, 2018 8.170 8.489 8.170 8.460 3,401 +0.26(+3.17%)
Jul 24, 2018 8.227 8.220 8.200 1,672 -0.02(-0.24%)
Jul 23, 2018 8.350 8.350 8.220 8.220 1,521 -0.13(-1.56%)
Jul 20, 2018 8.300 8.480 8.300 8.350 6,056 +0.05(+0.60%)
Jul 19, 2018 8.360 8.370 8.240 8.300 9,643 -0.05(-0.60%)
Jul 18, 2018 8.350 8.700 8.315 8.350 15,189 +0.10(+1.21%)
Jul 17, 2018 8.435 8.435 7.715 8.250 46,995 -0.16(-1.90%)
Jul 16, 2018 8.400 8.477 8.400 8.410 2,925 +0.03(+0.36%)
Jul 13, 2018 8.410 8.567 8.380 8.380 2,680 -0.14(-1.68%)
Jul 12, 2018 8.448 8.564 8.260 8.524 6,823 +0.25(+3.07%)
Jul 11, 2018 8.250 8.680 8.155 8.270 20,956 -0.04(-0.48%)
Jul 10, 2018 8.530 8.533 8.180 8.310 30,347 -0.30(-3.45%)
Jul 09, 2018 8.690 8.430 8.607 4,050 -0.08(-0.96%)
Jul 06, 2018 8.520 8.700 8.325 8.690 7,645 +0.17(+1.99%)
Jul 05, 2018 8.622 8.720 8.510 8.520 5,034 -0.22(-2.52%)
Jul 03, 2018 8.740 8.740 8.740 0 +0.01(+0.11%)
Jul 02, 2018 8.630 8.732 8.580 8.730 18,225 +0.11(+1.28%)
Jun 29, 2018 8.792 8.792 8.620 8.620 8,493 -0.03(-0.35%)
Jun 28, 2018 8.691 8.724 8.612 8.650 8,783 +0.03(+0.34%)
Jun 27, 2018 8.745 8.812 8.615 8.620 8,084 -0.17(-1.93%)
Jun 26, 2018 8.850 8.860 8.740 8.790 16,347 -0.01(-0.11%)
Jun 25, 2018 8.600 8.800 8.600 8.800 20,690 +0.13(+1.50%)
Jun 22, 2018 8.730 8.857 8.520 8.670 24,758 -0.12(-1.37%)
Jun 21, 2018 8.750 8.800 8.720 8.790 12,578 +0.01(+0.17%)
Jun 20, 2018 8.950 8.950 8.680 8.775 144,276 -0.01(-0.17%)
Jun 19, 2018 8.820 8.820 8.790 8.790 24,222 +0.00(+0.00%)
Jun 18, 2018 8.800 8.800 8.760 8.790 10,673 +0.00(+0.00%)
Jun 15, 2018 8.810 8.750 8.790 17,220 -0.02(-0.23%)
Jun 14, 2018 8.820 8.820 8.757 8.810 23,149 +0.00(+0.00%)
Jun 13, 2018 8.820 8.850 8.776 8.810 48,821 +0.01(+0.11%)
Jun 12, 2018 8.760 8.840 8.750 8.800 97,229 +0.10(+1.15%)
Jun 11, 2018 8.680 8.710 8.620 8.700 15,478 +0.08(+0.93%)
Jun 08, 2018 8.740 8.800 8.580 8.620 5,247 -0.05(-0.62%)
Jun 07, 2018 8.740 8.800 8.586 8.674 12,148 -0.07(-0.75%)
Jun 06, 2018 9.020 9.020 8.735 8.740 14,834 -0.17(-1.91%)
Jun 05, 2018 8.750 9.260 8.710 8.910 21,773 +0.24(+2.77%)
Jun 04, 2018 8.640 8.840 8.640 8.670 12,420 +0.03(+0.35%)
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.