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 30, 2014 5.500 5.700 5.350 5.350 6,885 -0.15(-2.73%)
May 29, 2014 5.700 5.750 5.310 5.500 24,428 -0.10(-1.75%)
May 28, 2014 5.550 5.740 5.351 5.598 6,097 +0.15(+2.71%)
May 27, 2014 5.680 5.680 5.260 5.450 7,192 +0.01(+0.18%)
May 23, 2014 5.500 5.440 5.440 5.440 30,100 +0.04(+0.72%)
May 22, 2014 5.760 5.800 5.390 5.401 6,507 -0.37(-6.47%)
May 21, 2014 5.700 5.900 5.250 5.775 44,319 +0.27(+4.99%)
May 20, 2014 5.340 5.500 5.260 5.500 2,302 +0.00(+0.00%)
May 19, 2014 5.650 5.650 5.230 5.500 3,793 -0.10(-1.79%)
May 16, 2014 5.700 5.700 5.150 5.600 5,630 +0.08(+1.45%)
May 15, 2014 5.686 5.691 5.160 5.520 12,754 -0.01(-0.18%)
May 14, 2014 5.650 5.660 5.030 5.530 16,218 -0.07(-1.25%)
May 13, 2014 5.400 5.710 5.400 5.600 49,718 +0.20(+3.70%)
May 12, 2014 5.500 5.550 5.400 5.400 10,644 -0.04(-0.74%)
May 09, 2014 5.600 5.600 5.440 5.440 36,252 -0.11(-1.98%)
May 08, 2014 5.490 5.940 5.450 5.550 52,796 +0.45(+8.82%)
May 07, 2014 5.100 5.500 5.100 5.100 6,444 +0.08(+1.59%)
May 06, 2014 5.000 5.020 5.000 5.020 5,882 +0.02(+0.40%)
May 05, 2014 4.910 5.000 4.910 5.000 12,515 +0.05(+0.99%)
May 02, 2014 5.000 5.000 4.950 4.951 11,723 -0.05(-0.93%)
May 01, 2014 5.000 5.000 4.930 4.998 20,177 +0.01(+0.15%)
Apr 30, 2014 5.000 5.000 4.920 4.990 19,816 -0.01(-0.20%)
Apr 29, 2014 4.990 5.000 4.910 5.000 23,663 +0.04(+0.81%)
Apr 28, 2014 5.180 5.180 4.920 4.960 20,893 -0.04(-0.80%)
Apr 25, 2014 5.200 5.200 4.950 5.000 33,841 -0.20(-3.84%)
Apr 24, 2014 5.150 5.239 5.120 5.200 7,893 -0.02(-0.39%)
Apr 23, 2014 5.150 5.240 5.110 5.220 2,657 +0.17(+3.35%)
Apr 22, 2014 5.070 5.160 5.050 5.051 19,265 -0.01(-0.18%)
Apr 21, 2014 5.030 5.170 5.000 5.060 43,833 -0.07(-1.36%)
Apr 17, 2014 4.950 5.130 5.130 5.130 55,400 +0.17(+3.43%)
Apr 16, 2014 5.070 5.070 4.955 4.960 14,598 -0.09(-1.77%)
Apr 15, 2014 5.250 5.250 4.950 5.049 40,061 -0.04(-0.80%)
Apr 14, 2014 5.140 5.140 5.050 5.090 7,600 -0.01(-0.20%)
Apr 11, 2014 4.970 5.100 4.950 5.100 8,188 +0.02(+0.39%)
Apr 10, 2014 5.020 5.126 4.930 5.080 5,499 +0.03(+0.59%)
Apr 09, 2014 5.100 5.150 5.020 5.050 11,041 +0.05(+1.00%)
Apr 08, 2014 5.310 5.310 5.000 5.000 7,521 -0.13(-2.62%)
Apr 07, 2014 5.200 5.200 5.000 5.135 36,249 -0.05(-0.93%)
Apr 04, 2014 5.120 5.245 5.070 5.183 61,996 -0.07(-1.28%)
Apr 03, 2014 5.540 5.540 5.250 5.250 10,560 -0.19(-3.49%)
Apr 02, 2014 5.450 5.450 5.210 5.440 40,756 +0.02(+0.37%)
Apr 01, 2014 5.700 5.700 5.420 5.420 23,341 -0.18(-3.21%)
Mar 31, 2014 5.500 5.730 5.480 5.600 7,930 +0.15(+2.75%)
Mar 28, 2014 5.500 5.500 5.450 5.450 10,795 -0.04(-0.73%)
Mar 27, 2014 5.390 5.752 5.390 5.490 912 +0.10(+1.86%)
Mar 26, 2014 5.511 5.511 5.350 5.390 15,454 -0.12(-2.18%)
Mar 25, 2014 5.470 5.530 5.470 5.510 9,970 -0.04(-0.72%)
Mar 24, 2014 5.970 5.970 5.490 5.550 16,414 -0.28(-4.80%)
Mar 21, 2014 5.840 5.840 5.740 5.830 5,830 +0.08(+1.44%)
Mar 20, 2014 5.800 5.800 5.660 5.747 10,423 +0.01(+0.12%)
Mar 19, 2014 5.720 5.750 5.700 5.740 13,538 +0.13(+2.32%)
Mar 18, 2014 5.821 5.821 5.600 5.610 9,503 +0.10(+1.81%)
Mar 17, 2014 5.780 5.780 5.480 5.510 12,600 -0.03(-0.61%)
Mar 14, 2014 5.530 5.640 5.530 5.544 1,800 -0.24(-4.08%)
Mar 13, 2014 5.750 5.780 5.570 5.780 1,534 -0.09(-1.53%)
Mar 11, 2014 5.790 5.870 5.870 5.870 7,600 +0.08(+1.38%)
Mar 10, 2014 5.411 5.880 5.411 5.790 2,029 -0.01(-0.17%)
Mar 07, 2014 5.710 5.990 5.560 5.800 10,500 +0.05(+0.87%)
Mar 05, 2014 5.983 5.750 5.750 5.750 700 +0.00(+0.00%)
Mar 04, 2014 5.700 5.750 5.630 5.750 10,165 +0.00(+0.00%)
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.