$5.94 -0.03 (%) MAM Software Group Inc - NASDAQ

Aug. 28, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MAMS historical data

Date Open High Low Close Volume
8/28/20155.916.175.915.94773
8/27/20155.936.035.935.979,200
8/26/20156.086.085.905.9513,868
8/25/20156.176.176.006.00900
8/24/20155.986.145.986.1014,591
8/21/20156.086.185.986.051,408
8/20/20156.056.066.056.051,126
8/19/20156.056.056.056.051,065
8/18/20155.915.915.915.910
8/17/20155.915.915.915.910
8/14/20156.176.205.915.9114,650
8/13/20156.186.186.016.021,597
8/12/20156.156.256.156.251,661
8/11/20155.976.285.906.2815,042
8/10/20155.995.995.905.954,961
8/7/20156.056.056.006.003,120
8/6/20155.986.085.905.906,523
8/5/20156.006.155.956.0110,076
8/4/20155.855.955.855.9020,482
8/3/20155.955.955.515.846,920
7/31/20155.466.005.415.9014,879
7/30/20155.895.905.845.892,900
7/29/20155.885.885.615.649,350
7/28/20155.905.905.775.891,964
7/27/20155.895.975.685.9415,861
7/24/20155.395.785.395.77212,750
7/23/20155.255.415.185.3917,196
7/22/20155.385.715.385.38615
7/21/20155.375.545.355.367,894
7/20/20155.405.405.405.400
7/17/20155.475.475.405.4042,023
7/16/20155.205.355.205.3512,079
7/15/20155.355.355.355.350
7/14/20155.355.355.355.350
7/13/20155.355.355.355.35250
7/10/20155.335.335.335.330
7/9/20155.455.455.335.331,617
7/8/20155.365.505.335.336,908
7/7/20155.305.355.305.3013,481
7/6/20155.345.355.345.35676
7/2/20155.295.305.255.252,242
7/1/20155.445.445.355.356,074
6/30/20155.455.505.155.3443,781
6/29/20155.505.505.265.463,265
6/26/20155.505.505.505.50100
6/25/20155.555.595.515.51545
6/24/20155.555.555.545.54702
6/23/20155.575.605.555.606,198
6/22/20155.605.605.565.57488
6/19/20155.525.685.505.674,960
6/18/20155.555.655.505.613,506
6/17/20155.555.705.555.701,200
6/16/20155.685.685.685.680
6/15/20155.605.685.605.68511
6/12/20155.605.735.605.737,823
6/11/20155.605.615.605.6014,862
6/10/20155.585.625.505.573,339
6/9/20155.525.605.525.57845
6/8/20155.525.675.505.607,293
6/5/20155.575.575.575.570
6/4/20155.555.575.555.571,500
6/3/20155.505.555.505.553,320
6/2/20155.525.655.505.656,200
6/1/20155.525.645.505.606,956
5/29/20155.595.595.595.59171
5/28/20155.575.575.575.570
5/27/20155.555.715.555.571,508
5/26/20155.505.555.505.55500
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!