$5.50 0.00 (%) MAM Software Group Inc - NASDAQ

May. 21, 2015 | 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
5/22/20155.505.505.505.500
5/21/20155.495.505.455.5021,508
5/20/20155.615.615.555.555,256
5/19/20155.575.655.545.604,906
5/18/20155.485.555.475.553,106
5/15/20155.265.505.255.5017,458
5/14/20155.155.425.155.3933,316
5/13/20155.165.165.165.160
5/12/20155.105.205.065.166,733
5/11/20155.045.135.015.102,302
5/8/20155.045.045.045.040
5/7/20155.005.075.005.041,244
5/6/20155.355.355.355.35200
5/5/20155.245.285.095.091,741
5/4/20155.315.315.125.237,151
5/1/20155.315.315.205.259,340
4/30/20155.405.405.225.301,620
4/29/20155.335.405.335.408,715
4/28/20155.355.365.265.357,462
4/27/20155.465.465.235.286,533
4/24/20155.465.465.465.460
4/23/20155.405.465.315.469,853
4/22/20155.395.395.395.39397
4/21/20155.395.455.395.451,060
4/20/20155.485.505.305.357,140
4/17/20155.355.395.355.391,415
4/16/20155.405.505.355.366,836
4/15/20155.695.695.505.504,817
4/14/20155.505.515.485.497,602
4/13/20155.485.595.485.485,086
4/10/20155.405.505.405.50242
4/9/20155.475.505.405.436,578
4/8/20155.445.515.445.477,086
4/7/20155.635.645.495.505,900
4/6/20155.405.755.405.6212,037
4/2/20155.425.585.425.461,468
4/1/20155.495.635.495.639,181
3/31/20155.495.505.495.50302
3/30/20155.215.465.215.415,893
3/27/20155.645.645.615.61203
3/26/20155.275.695.275.447,288
3/25/20155.505.695.505.521,606
3/24/20155.415.695.355.4515,477
3/23/20155.395.515.275.5121,063
3/20/20155.795.795.505.5122,741
3/19/20155.775.955.645.9416,473
3/18/20155.885.885.635.632,676
3/17/20155.685.945.685.942,460
3/16/20155.945.945.915.933,117
3/13/20155.855.855.535.814,041
3/12/20155.625.825.545.825,467
3/11/20155.715.785.455.626,403
3/10/20155.765.805.765.783,956
3/9/20155.745.845.745.754,473
3/6/20155.735.835.705.748,221
3/5/20155.725.735.305.6019,312
3/4/20155.615.965.295.2916,475
3/3/20155.216.015.205.5022,123
3/2/20155.205.735.195.3811,405
2/27/20155.395.744.765.5512,057
2/26/20155.745.745.545.562,599
2/25/20156.006.005.605.658,077
2/24/20155.985.985.745.859,140
2/23/20155.905.925.815.822,007
2/20/20155.935.935.935.93535
2/19/20156.006.005.815.831,378
2/18/20155.986.005.866.001,080
2/17/20155.646.005.645.7314,007
2/13/20155.435.645.435.638,262
2/12/20155.606.005.525.6674,230
2/11/20155.625.965.625.863,506
2/10/20155.955.955.855.85333
2/9/20155.995.995.875.871,533
2/6/20155.875.995.875.991,302
2/5/20155.916.005.875.995,735
2/4/20155.995.995.995.990
2/3/20155.995.995.905.995,229
2/2/20155.995.995.895.962,136
1/30/20156.056.095.805.9819,586
1/29/20155.636.055.595.992,837
1/28/20156.036.036.036.030
1/27/20155.826.035.826.031,575
1/26/20156.086.085.825.829,614
1/23/20156.156.165.805.985,733
1/22/20156.206.205.936.0515,076
1/21/20156.006.015.856.0112,250
1/20/20156.106.106.056.051,268
1/16/20156.256.256.066.1211,642
1/15/20156.106.216.106.156,246
1/14/20155.816.125.816.038,188
1/13/20155.726.005.726.0011,221
1/12/20155.695.965.695.9521,600
1/9/20155.675.915.675.9013,619
1/8/20155.715.895.715.8912,196
1/7/20155.905.905.705.9015,900
1/6/20155.575.765.545.6714,003
1/5/20155.955.955.475.4734,849
1/2/20155.945.955.755.752,900
12/31/20145.955.955.585.5817,474
12/30/20145.685.705.655.707,457
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center