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, 2018 8.422 8.471 8.400 8.470 16,033 +0.14(+1.68%)
May 30, 2018 8.349 8.460 8.330 8.330 7,608 +0.04(+0.48%)
May 29, 2018 8.210 8.310 8.170 8.290 5,604 -0.04(-0.48%)
May 25, 2018 8.330 8.330 8.330 0 +0.07(+0.85%)
May 24, 2018 8.220 8.270 8.150 8.260 3,565 -0.12(-1.40%)
May 23, 2018 8.300 8.480 8.300 8.377 719 -0.11(-1.33%)
May 22, 2018 8.480 8.490 8.144 8.490 9,197 +0.10(+1.19%)
May 21, 2018 8.180 8.490 8.180 8.390 19,586 +0.38(+4.74%)
May 18, 2018 8.150 8.150 7.902 8.010 449,962 -0.10(-1.23%)
May 17, 2018 8.120 8.120 8.100 8.110 4,021 -0.02(-0.25%)
May 16, 2018 8.120 8.452 8.110 8.130 4,761 -0.03(-0.37%)
May 15, 2018 8.336 8.336 8.110 8.160 1,674 +0.01(+0.12%)
May 14, 2018 8.045 8.489 8.045 8.150 3,327 +0.11(+1.39%)
May 11, 2018 8.011 8.299 8.011 8.038 12,986 +0.12(+1.46%)
May 10, 2018 7.932 8.013 7.923 7.923 3,051 -0.12(-1.46%)
May 09, 2018 7.940 8.040 7.940 8.040 2,945 +0.15(+1.90%)
May 08, 2018 7.938 7.938 7.890 7.890 1,280 +0.10(+1.29%)
May 07, 2018 7.910 7.956 7.690 7.790 4,335 -0.25(-3.11%)
May 04, 2018 8.040 8.040 8.040 8.040 331 +0.13(+1.64%)
May 02, 2018 7.910 7.910 7.910 66 +0.10(+1.28%)
May 01, 2018 7.800 7.810 7.750 7.810 367 -0.07(-0.89%)
Apr 30, 2018 7.780 8.200 7.780 7.880 17,700 +0.02(+0.25%)
Apr 27, 2018 7.820 8.089 7.730 7.860 13,414 +0.04(+0.51%)
Apr 26, 2018 7.900 8.250 7.820 7.820 130,948 -0.33(-4.05%)
Apr 25, 2018 7.650 8.150 7.650 8.150 9,365 +0.50(+6.54%)
Apr 24, 2018 7.650 7.660 7.600 7.650 2,142 -0.06(-0.78%)
Apr 23, 2018 7.680 7.819 7.680 7.710 1,030 -0.04(-0.52%)
Apr 20, 2018 7.750 7.760 7.750 7.750 754 -0.01(-0.13%)
Apr 19, 2018 8.180 8.180 7.610 7.760 4,578 -0.47(-5.71%)
Apr 18, 2018 8.400 8.400 8.230 8.230 596 -0.26(-3.06%)
Apr 17, 2018 8.470 8.489 8.320 8.489 8,611 -0.14(-1.63%)
Apr 16, 2018 8.250 8.630 8.250 8.630 7,284 +0.40(+4.86%)
Apr 13, 2018 8.240 8.240 8.051 8.230 1,466 +0.11(+1.35%)
Apr 12, 2018 8.100 8.140 8.100 8.120 2,162 -0.06(-0.78%)
Apr 11, 2018 8.120 8.184 8.120 8.184 560 -0.03(-0.32%)
Apr 09, 2018 8.210 8.210 8.210 187 +0.16(+1.99%)
Apr 06, 2018 8.002 8.230 8.000 8.050 6,859 +0.02(+0.25%)
Apr 05, 2018 8.030 8.030 8.030 8.030 169 -0.08(-0.99%)
Apr 04, 2018 7.880 8.433 7.880 8.110 10,267 +0.27(+3.44%)
Apr 03, 2018 7.870 7.880 7.830 7.840 2,796 +0.02(+0.26%)
Apr 02, 2018 7.799 7.820 7.790 7.820 855 -0.01(-0.15%)
Mar 29, 2018 7.832 7.832 7.832 0 +0.22(+2.85%)
Mar 28, 2018 7.630 7.650 7.590 7.615 56,323 -0.04(-0.50%)
Mar 27, 2018 7.600 7.704 7.600 7.653 1,164 +0.02(+0.30%)
Mar 26, 2018 7.659 7.679 7.610 7.630 7,520 -0.11(-1.42%)
Mar 23, 2018 7.635 7.740 7.635 7.740 534 +0.12(+1.57%)
Mar 22, 2018 7.630 7.630 7.620 7.620 765 +0.02(+0.26%)
Mar 21, 2018 7.570 7.600 7.570 7.600 20,679 +0.05(+0.66%)
Mar 20, 2018 7.720 7.720 7.550 7.550 80,512 -0.05(-0.66%)
Mar 19, 2018 7.570 7.620 7.550 7.600 158,015 -0.09(-1.12%)
Mar 15, 2018 7.686 7.686 7.686 62 -0.04(-0.55%)
Mar 14, 2018 7.705 7.775 7.670 7.729 3,567 +0.03(+0.38%)
Mar 13, 2018 7.841 7.841 7.700 7.700 1,521 -0.17(-2.16%)
Mar 12, 2018 7.800 7.870 7.631 7.870 4,438 +0.16(+2.08%)
Mar 09, 2018 7.670 7.880 7.670 7.710 8,294 +0.13(+1.72%)
Mar 08, 2018 7.580 7.580 7.580 7.580 527 -0.05(-0.66%)
Mar 07, 2018 7.850 7.878 7.630 7.630 2,134 -0.24(-3.05%)
Mar 06, 2018 7.670 7.880 7.253 7.870 1,993 +0.00(+0.00%)
Mar 05, 2018 7.470 7.880 7.470 7.870 6,397 +0.30(+3.96%)
Mar 02, 2018 7.440 7.580 7.440 7.570 1,915 +0.06(+0.73%)
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.