$5.95 -0.05 (%) MAM Software Group Inc - NASDAQ

Jul. 28, 2016 | 03:50 PM

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
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
5/3/20166.016.486.006.356,365
5/2/20166.286.286.066.256,567
4/29/20166.016.226.006.2211,594
4/28/20165.785.785.785.78400
4/27/20166.146.146.146.1489
4/26/20166.196.206.126.143,571
4/25/20166.016.016.016.010
4/22/20166.016.206.016.012,556
4/21/20165.965.965.965.960
4/20/20165.986.005.965.961,935
4/19/20165.905.905.905.90210
4/18/20165.856.205.706.012,313
4/15/20166.066.205.426.201,882
4/14/20165.865.905.755.754,183
4/13/20165.735.815.735.814,818
4/12/20165.755.755.755.7529
4/11/20165.695.755.665.756,220
4/8/20165.705.705.705.700
4/7/20165.705.705.705.70191
4/6/20165.435.745.435.703,639
4/5/20165.435.435.435.43613
4/4/20165.415.705.415.57320
4/1/20165.105.435.105.401,841
3/31/20165.565.565.225.252,377
3/30/20165.635.645.315.341,373
3/29/20165.695.745.445.731,515
3/28/20165.405.585.305.306,088
3/24/20165.455.505.255.3620,732
3/23/20165.505.505.455.45307
3/22/20165.225.425.155.328,224
3/21/20165.505.505.395.506,881
3/18/20165.555.765.235.5025,115
3/17/20165.735.735.735.73210
3/16/20165.495.495.415.41388
3/15/20165.605.605.485.5011,717
3/14/20166.926.925.775.831,583
3/11/20165.875.905.455.453,331
3/10/20165.455.455.455.451,649
3/9/20165.455.455.455.45600
3/8/20165.405.505.405.45742
3/7/20165.545.555.455.455,493
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center