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 29, 2017 7.190 7.850 7.114 7.300 36,660 +0.39(+5.64%)
Sep 28, 2017 6.763 6.970 6.763 6.910 14,122 +0.29(+4.38%)
Sep 27, 2017 6.900 6.900 6.620 6.620 2,121 -0.13(-1.93%)
Sep 25, 2017 6.750 6.750 6.750 117 -0.15(-2.17%)
Sep 22, 2017 6.900 6.900 6.900 6.900 310 +0.06(+0.88%)
Sep 21, 2017 6.878 6.878 6.840 6.840 1,709 +0.04(+0.59%)
Sep 20, 2017 6.810 6.810 6.800 6.800 1,109 -0.01(-0.15%)
Sep 18, 2017 6.810 6.810 6.810 58 +0.22(+3.34%)
Sep 15, 2017 7.100 7.100 6.590 6.590 8,804 -0.56(-7.83%)
Sep 14, 2017 7.150 7.150 6.920 7.150 3,243 +0.00(+0.00%)
Sep 13, 2017 6.930 7.150 6.930 7.150 2,723 +0.10(+1.42%)
Sep 12, 2017 7.100 7.120 7.030 7.050 3,231 -0.05(-0.70%)
Sep 11, 2017 7.120 7.120 6.926 7.100 1,847 -0.02(-0.28%)
Sep 08, 2017 7.080 7.120 7.080 7.120 1,241 +0.13(+1.86%)
Sep 07, 2017 6.990 7.000 6.810 6.990 3,481 +0.08(+1.16%)
Sep 06, 2017 7.000 7.000 6.910 6.910 1,471 -0.03(-0.43%)
Sep 05, 2017 6.990 7.000 6.810 6.940 4,076 -0.06(-0.86%)
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%)
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.