$6.00 +0.15 (%) MAM Software Group Inc - NASDAQ

Sep. 23, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MAMS historical data

Date Open High Low Close Volume
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
7/13/20165.985.985.985.980
7/12/20165.985.985.985.98220
7/11/20165.705.985.705.98729
7/8/20166.076.076.076.070
7/7/20166.076.076.076.07234
7/6/20166.196.195.955.95505
7/5/20165.805.855.565.841,690
7/1/20166.006.176.006.17615
6/30/20165.955.995.865.991,079
6/29/20165.946.105.946.103,647
6/28/20165.855.855.745.751,894
6/27/20165.816.135.405.62896
6/24/20166.096.096.096.090
6/23/20166.096.096.096.090
6/22/20166.096.096.096.090
6/21/20166.136.136.096.09400
6/20/20165.815.935.815.91511
6/17/20165.955.955.955.950
6/16/20165.925.955.925.951,726
6/15/20165.915.935.755.932,105
6/14/20165.995.995.995.99124
6/13/20165.925.965.925.96232
6/10/20165.945.985.925.984,254
6/9/20165.805.935.805.932,820
6/8/20165.995.995.995.990
6/7/20165.905.995.855.995,563
6/6/20165.805.915.805.91376
6/3/20165.805.975.805.97482
6/2/20166.056.055.985.9821,313
6/1/20166.176.206.006.0011,307
5/31/20166.186.206.186.2010,419
5/27/20166.166.206.106.1012,354
5/26/20166.206.206.206.200
5/25/20166.206.206.206.200
5/24/20166.006.205.666.2019,700
5/23/20166.106.106.106.10200
5/20/20166.106.256.106.10682
5/19/20166.236.236.236.23276
5/18/20166.256.256.256.2510,431
5/17/20166.396.406.296.292,510
5/16/20166.326.356.256.35694
5/13/20166.256.406.256.405,413
5/12/20166.256.256.256.25189
5/11/20166.406.406.406.400
5/10/20166.386.406.386.403,456
5/9/20166.326.326.326.320
5/6/20166.406.406.326.321,100
5/5/20166.406.406.406.400
5/4/20166.386.406.386.40234
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center