$6.32 -0.08 (%) MAM Software Group Inc - NASDAQ

May. 6, 2016 | 12:33 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
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
3/4/20165.555.555.505.554,739
3/3/20165.506.005.505.529,268
3/2/20165.525.855.515.85879
3/1/20165.765.765.505.751,406
2/29/20165.996.005.565.561,674
2/26/20165.905.905.905.900
2/25/20165.905.905.905.900
2/24/20165.905.905.905.90276
2/23/20165.755.755.755.759
2/22/20165.755.755.755.752,072
2/19/20165.925.925.565.741,526
2/18/20165.985.985.935.931,354
2/17/20165.916.055.505.974,755
2/16/20165.645.915.645.913,961
2/12/20165.806.195.806.16784
2/11/20166.546.545.906.00837
2/10/20166.016.055.955.985,906
2/9/20166.206.205.916.002,873
2/8/20166.016.155.916.002,844
2/5/20166.136.136.136.13158
2/4/20166.686.686.206.211,566
2/3/20166.316.326.226.27674
2/2/20166.216.316.216.305,177
2/1/20166.106.116.076.072,780
1/29/20166.626.626.056.114,642
1/28/20166.356.365.956.0014,908
1/27/20166.516.516.246.297,350
1/26/20166.236.506.226.229,471
1/25/20166.286.286.216.217,556
1/22/20166.606.606.156.307,406
1/21/20166.606.606.456.451,154
1/20/20166.506.606.366.606,261
1/19/20166.556.666.486.557,789
1/15/20166.546.716.546.555,754
1/14/20166.646.906.646.761,436
1/13/20166.736.806.526.6013,585
1/12/20166.736.766.706.761,298
1/11/20166.616.846.606.825,943
1/8/20166.886.886.856.85807
1/7/20166.726.926.716.886,560
1/6/20166.997.006.766.912,351
1/5/20167.237.236.986.996,674
1/4/20166.757.036.756.942,777
12/31/20157.067.156.956.95749
12/30/20156.407.066.407.06475
12/29/20157.007.007.007.00312
12/28/20157.257.257.027.031,374
12/24/20157.087.087.087.080
12/23/20157.167.167.087.08730
12/22/20156.977.106.866.903,248
12/21/20157.207.286.937.0010,766
12/18/20157.007.117.007.0013,340
12/17/20157.037.037.037.03638
12/16/20157.067.067.067.06165
12/15/20157.107.127.007.1021,503
12/14/20157.127.237.027.1523,981
12/11/20157.387.417.047.188,383
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center