$5.35 +0.10 (%) MAM Software Group Inc - NASDAQ

Jul. 6, 2015 | 11:38 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MAMS historical data

Date Open High Low Close Volume
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
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
  • 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!