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 (%)
May 31, 2016 6.177 6.200 6.177 6.200 10,419 +0.10(+1.57%)
May 27, 2016 6.164 6.104 6.104 6.104 12,300 -0.10(-1.55%)
May 24, 2016 6.000 6.200 6.200 6.200 19,700 +0.10(+1.64%)
May 20, 2016 6.095 6.100 6.100 6.100 200 -0.13(-2.09%)
May 19, 2016 6.230 6.230 6.230 6.230 276 -0.02(-0.32%)
May 18, 2016 6.250 6.250 6.250 6.250 10,431 -0.04(-0.64%)
May 17, 2016 6.390 6.400 6.290 6.290 2,510 -0.06(-0.94%)
May 16, 2016 6.316 6.350 6.251 6.350 694 -0.05(-0.78%)
May 13, 2016 6.250 6.400 6.250 6.400 5,413 +0.15(+2.40%)
May 12, 2016 6.250 6.250 6.250 6.250 189 -0.15(-2.34%)
May 10, 2016 6.375 6.400 6.400 6.400 3,400 +0.08(+1.27%)
May 06, 2016 6.400 6.320 6.320 6.320 1,100 -0.08(-1.25%)
May 04, 2016 6.380 6.400 6.400 6.400 200 +0.05(+0.75%)
May 03, 2016 6.005 6.480 6.000 6.352 6,365 +0.10(+1.63%)
May 02, 2016 6.280 6.280 6.059 6.250 6,567 +0.03(+0.44%)
Apr 29, 2016 6.010 6.223 6.000 6.223 11,594 +0.44(+7.66%)
Apr 28, 2016 5.780 5.780 5.780 5.780 400 -0.36(-5.86%)
Apr 26, 2016 6.190 6.140 6.140 6.140 89 +0.13(+2.16%)
Apr 22, 2016 6.010 6.010 6.010 6.010 2,500 +0.05(+0.86%)
Apr 20, 2016 5.980 5.959 5.959 5.959 1,900 +0.06(+1.00%)
Apr 19, 2016 5.900 5.900 5.900 5.900 210 -0.11(-1.83%)
Apr 18, 2016 5.852 6.200 5.700 6.010 2,313 -0.19(-3.06%)
Apr 15, 2016 6.060 6.200 5.420 6.200 1,882 +0.45(+7.74%)
Apr 14, 2016 5.860 5.900 5.755 5.755 4,183 -0.06(-0.95%)
Apr 13, 2016 5.735 5.810 5.727 5.810 4,818 +0.06(+1.04%)
Apr 11, 2016 5.690 5.750 5.750 5.750 29 +0.05(+0.88%)
Apr 06, 2016 5.430 5.700 5.700 5.700 274 +0.27(+4.97%)
Apr 05, 2016 5.430 5.430 5.430 5.430 613 -0.14(-2.46%)
Apr 04, 2016 5.410 5.700 5.410 5.567 320 +0.17(+3.09%)
Apr 01, 2016 5.100 5.430 5.100 5.400 1,841 +0.15(+2.86%)
Mar 31, 2016 5.560 5.560 5.220 5.250 2,377 -0.09(-1.69%)
Mar 30, 2016 5.630 5.640 5.310 5.340 1,373 -0.39(-6.81%)
Mar 29, 2016 5.690 5.740 5.443 5.730 1,515 +0.43(+8.11%)
Mar 28, 2016 5.400 5.575 5.300 5.300 6,088 -0.06(-1.03%)
Mar 24, 2016 5.450 5.355 5.355 5.355 20,700 -0.09(-1.70%)
Mar 23, 2016 5.500 5.500 5.447 5.447 307 +0.13(+2.40%)
Mar 22, 2016 5.220 5.422 5.150 5.320 8,224 -0.18(-3.27%)
Mar 21, 2016 5.500 5.500 5.390 5.500 6,881 +0.00(+0.00%)
Mar 18, 2016 5.550 5.760 5.230 5.500 25,115 -0.23(-3.97%)
Mar 17, 2016 5.728 5.728 5.728 5.728 210 +0.32(+5.87%)
Mar 16, 2016 5.490 5.490 5.410 5.410 388 -0.09(-1.64%)
Mar 15, 2016 5.600 5.600 5.480 5.500 11,717 -0.33(-5.66%)
Mar 14, 2016 6.920 6.920 5.770 5.830 1,583 +0.38(+6.97%)
Mar 11, 2016 5.870 5.900 5.450 5.450 3,331 +0.00(+0.00%)
Mar 10, 2016 5.448 5.450 5.448 5.450 1,649 +0.00(+0.00%)
Mar 09, 2016 5.450 5.450 5.450 5.450 600 +0.00(+0.00%)
Mar 08, 2016 5.400 5.500 5.400 5.450 742 +0.00(+0.00%)
Mar 07, 2016 5.539 5.550 5.450 5.450 5,493 -0.10(-1.80%)
Mar 04, 2016 5.550 5.550 5.500 5.550 4,739 +0.03(+0.54%)
Mar 03, 2016 5.500 6.000 5.500 5.520 9,268 -0.33(-5.64%)
Mar 02, 2016 5.520 5.850 5.510 5.850 879 +0.10(+1.74%)
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.