$6.58 +0.11 (%) MAM Software Group Inc - NASDAQ

Dec. 5, 2016 | 10:45 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MAMS historical data

Date Open High Low Close Volume
12/2/20166.476.476.476.47520
12/1/20166.566.566.266.5314,448
11/30/20166.486.646.156.624,582
11/29/20166.596.656.236.652,860
11/28/20166.586.586.446.57506
11/25/20166.736.736.646.643,064
11/23/20166.506.686.496.6810,200
11/22/20166.896.906.256.36129,079
11/21/20166.706.706.706.70323
11/18/20166.856.856.806.80750
11/17/20166.496.696.496.693,439
11/16/20166.486.916.486.602,448
11/15/20166.556.796.356.5033,658
11/14/20166.296.306.256.2510,528
11/11/20166.306.306.226.295,908
11/10/20166.306.306.246.24220
11/9/20166.156.276.156.273,803
11/8/20166.186.206.096.205,841
11/7/20166.156.156.156.151,335
11/4/20166.176.176.176.170
11/3/20166.046.176.046.171,307
11/2/20166.046.046.046.04365
11/1/20166.056.306.026.067,024
10/31/20166.076.296.006.1719,150
10/28/20166.096.306.066.308,042
10/27/20166.216.216.216.210
10/26/20166.256.416.176.2111,857
10/25/20166.226.256.016.052,389
10/24/20166.126.196.016.131,640
10/21/20166.096.256.016.038,251
10/20/20166.116.196.036.034,412
10/19/20166.176.186.026.023,162
10/18/20166.166.206.106.101,620
10/17/20166.106.106.106.10119
10/14/20166.016.206.016.109,407
10/13/20166.016.136.016.03596
10/12/20166.126.126.026.021,600
10/11/20166.286.326.096.091,310
10/10/20166.426.476.146.248,837
10/7/20166.226.386.226.386,523
10/6/20166.136.166.126.16504
10/5/20166.126.196.126.128,667
10/4/20166.126.206.126.182,855
10/3/20166.016.196.016.061,581
9/30/20166.186.186.026.032,222
9/29/20165.996.295.976.204,928
9/28/20166.336.335.986.002,733
9/27/20165.896.025.896.023,782
9/26/20165.885.905.695.822,942
9/23/20165.956.125.816.005,490
9/22/20165.775.965.775.851,084
9/21/20165.775.775.775.77278
9/20/20165.695.955.695.951,272
9/19/20166.206.205.756.007,289
9/16/20165.756.455.216.4178,620
9/15/20165.705.705.705.70200
9/14/20165.685.805.625.62662
9/13/20165.785.785.655.654,447
9/12/20165.855.855.755.772,079
9/9/20165.805.805.755.752,619
9/8/20165.865.865.705.755,056
9/7/20165.856.005.675.677,104
9/6/20165.796.075.675.8011,377
9/2/20166.006.015.855.852,394
9/1/20166.066.076.006.07536
8/31/20166.416.416.416.410
8/30/20166.416.416.416.410
8/29/20166.116.416.106.411,800
8/26/20166.126.176.116.112,707
8/25/20166.466.466.466.4645
8/24/20165.876.465.876.461,010
8/23/20165.835.835.835.830
8/22/20165.695.855.695.831,327
8/19/20166.056.056.056.050
8/18/20166.066.066.056.05503
8/17/20166.246.255.906.086,070
8/16/20166.206.205.805.9514,521
8/15/20166.177.006.116.2048,918
8/12/20165.856.095.855.871,259
8/11/20165.715.925.715.905,343
8/10/20165.905.905.905.9032
8/9/20165.905.905.905.9052
8/8/20165.905.905.905.900
8/5/20165.905.905.905.900
8/4/20165.995.995.905.904,986
8/3/20166.066.066.066.060
8/2/20166.066.066.066.065
8/1/20166.066.066.066.06113
7/29/20165.946.075.946.062,977
7/28/20165.955.955.955.951,600
7/27/20166.026.075.986.005,206
7/26/20166.076.076.076.070
7/25/20166.076.076.076.070
7/22/20166.006.076.006.071,746
7/21/20165.855.855.855.8516
7/20/20165.855.855.855.8510
7/19/20165.855.855.855.850
7/18/20165.855.855.855.858
7/15/20166.066.065.855.85803
7/14/20165.965.965.955.95521
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center