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 (%)
Sep 30, 2014 5.000 5.342 5.000 5.342 7,198 +0.14(+2.73%)
Sep 29, 2014 5.341 5.341 5.090 5.200 8,618 -0.15(-2.80%)
Sep 26, 2014 5.374 5.390 5.150 5.350 43,580 +0.24(+4.70%)
Sep 25, 2014 5.160 5.200 5.100 5.110 6,488 -0.30(-5.55%)
Sep 24, 2014 5.830 5.830 5.230 5.410 23,219 -0.57(-9.53%)
Sep 23, 2014 6.042 6.042 5.980 5.980 3,204 +0.01(+0.21%)
Sep 22, 2014 6.016 6.016 5.800 5.967 1,351 +0.01(+0.12%)
Sep 19, 2014 6.020 6.050 5.830 5.960 18,159 -0.09(-1.49%)
Sep 18, 2014 6.160 6.190 5.900 6.050 10,383 +0.10(+1.68%)
Sep 17, 2014 6.020 6.280 5.800 5.950 24,599 -0.34(-5.41%)
Sep 16, 2014 6.300 6.300 6.100 6.290 13,800 +0.00(+0.00%)
Sep 15, 2014 6.250 6.300 6.050 6.290 14,363 +0.02(+0.32%)
Sep 12, 2014 6.100 6.270 6.100 6.270 4,139 +0.26(+4.33%)
Sep 11, 2014 6.000 6.100 6.000 6.010 7,859 -0.09(-1.48%)
Sep 10, 2014 6.013 6.100 5.930 6.100 1,660 +0.05(+0.83%)
Sep 09, 2014 6.090 6.090 6.025 6.050 3,620 +0.02(+0.33%)
Sep 08, 2014 5.960 6.050 5.950 6.030 6,521 +0.05(+0.84%)
Sep 05, 2014 5.915 5.987 5.900 5.980 36,638 +0.00(+0.00%)
Sep 04, 2014 5.810 5.980 5.810 5.980 12,673 +0.05(+0.84%)
Sep 03, 2014 5.820 5.976 5.820 5.930 1,903 +0.11(+1.89%)
Sep 02, 2014 5.890 6.000 5.890 5.820 15,462 -0.07(-1.19%)
Aug 29, 2014 5.850 5.890 5.890 5.890 10,700 -0.01(-0.17%)
Aug 28, 2014 5.900 5.900 5.820 5.900 22,009 -0.05(-0.77%)
Aug 27, 2014 5.940 5.950 5.900 5.946 17,130 -0.00(-0.07%)
Aug 26, 2014 6.000 6.002 5.800 5.950 21,866 -0.06(-1.00%)
Aug 25, 2014 6.000 6.100 6.000 6.010 11,375 -0.11(-1.80%)
Aug 22, 2014 6.230 6.230 6.120 6.120 3,636 -0.17(-2.70%)
Aug 20, 2014 6.280 6.290 6.290 6.290 1,000 -0.06(-0.99%)
Aug 19, 2014 6.340 6.383 6.220 6.353 2,517 +0.00(+0.05%)
Aug 18, 2014 6.140 6.350 6.140 6.350 484 +0.25(+4.16%)
Aug 15, 2014 6.100 6.332 6.096 6.096 7,269 -0.24(-3.72%)
Aug 14, 2014 6.330 6.340 6.260 6.332 2,594 +0.08(+1.31%)
Aug 13, 2014 6.250 6.250 6.240 6.250 2,937 +0.02(+0.32%)
Aug 12, 2014 6.130 6.336 6.110 6.230 8,959 +0.10(+1.63%)
Aug 11, 2014 6.230 6.390 6.125 6.130 172,670 -0.15(-2.39%)
Aug 08, 2014 6.220 6.364 6.170 6.280 5,108 +0.03(+0.48%)
Aug 07, 2014 6.350 6.390 6.250 6.250 35,420 -0.15(-2.34%)
Aug 06, 2014 6.500 6.500 6.400 6.400 26,563 +0.00(+0.00%)
Aug 05, 2014 6.380 6.400 6.380 6.400 780 -0.01(-0.16%)
Aug 04, 2014 6.400 6.410 6.380 6.410 11,775 +0.03(+0.47%)
Aug 01, 2014 6.270 6.380 6.250 6.380 7,873 +0.02(+0.33%)
Jul 31, 2014 6.280 6.500 6.280 6.359 1,150 -0.13(-2.02%)
Jul 30, 2014 6.490 6.490 6.479 6.490 2,300 +0.09(+1.40%)
Jul 29, 2014 6.550 6.550 6.260 6.400 23,835 -0.15(-2.29%)
Jul 28, 2014 6.680 6.680 6.543 6.550 5,308 +0.14(+2.18%)
Jul 25, 2014 6.450 6.450 6.400 6.410 16,917 +0.00(+0.00%)
Jul 24, 2014 6.400 6.450 6.400 6.410 12,667 +0.01(+0.16%)
Jul 23, 2014 6.270 6.450 6.220 6.400 52,160 +0.31(+5.09%)
Jul 22, 2014 5.750 6.200 5.650 6.090 29,986 +0.44(+7.81%)
Jul 21, 2014 5.610 5.750 5.610 5.649 11,062 +0.03(+0.51%)
Jul 18, 2014 5.700 5.750 5.620 5.620 15,198 -0.06(-1.06%)
Jul 16, 2014 5.740 5.680 5.680 5.680 3,500 -0.06(-1.05%)
Jul 15, 2014 5.590 5.740 5.560 5.740 5,842 +0.02(+0.35%)
Jul 14, 2014 5.604 5.720 5.590 5.720 700 +0.13(+2.29%)
Jul 11, 2014 5.650 5.650 5.510 5.592 5,841 +0.10(+1.74%)
Jul 10, 2014 5.550 5.550 5.370 5.496 12,820 -0.23(-4.09%)
Jul 09, 2014 5.740 5.740 5.500 5.730 2,510 -0.01(-0.17%)
Jul 08, 2014 5.710 5.740 5.500 5.740 6,814 +0.03(+0.53%)
Jul 07, 2014 5.600 5.714 5.470 5.710 7,318 +0.12(+2.15%)
Jul 03, 2014 5.510 5.590 5.590 5.590 5,800 +0.08(+1.45%)
Jul 02, 2014 5.500 5.520 5.450 5.510 36,700 -0.01(-0.18%)
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.