$5.76 0.00 (%) MAM Software Group Inc - NASDAQ

Dec. 23, 2014 | 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
12/24/20145.765.765.765.760
12/23/20145.536.005.515.7623,342
12/22/20145.555.605.535.606,373
12/19/20145.605.605.555.599,264
12/18/20145.555.605.485.606,405
12/17/20145.405.595.405.5415,107
12/16/20145.645.645.305.5916,804
12/15/20145.695.695.345.3410,941
12/12/20145.605.605.255.345,913
12/11/20145.325.815.325.656,180
12/10/20145.665.755.485.744,735
12/9/20145.655.725.655.724,338
12/8/20145.655.675.655.657,578
12/5/20145.885.885.705.701,752
12/4/20145.755.835.555.743,000
12/3/20145.946.035.415.5019,103
12/2/20145.955.965.905.937,039
12/1/20145.796.005.525.8311,837
11/28/20145.785.785.785.782,266
11/26/20145.345.795.335.7819,994
11/25/20145.415.545.345.344,345
11/24/20145.475.555.455.506,489
11/21/20145.455.605.455.5622,282
11/20/20145.535.605.455.554,844
11/19/20145.505.605.505.544,618
11/18/20145.385.575.305.576,497
11/17/20145.485.665.385.381,339
11/14/20145.665.665.445.562,533
11/13/20145.545.545.425.423,184
11/12/20145.555.565.455.507,305
11/11/20145.235.455.115.433,522
11/10/20145.515.545.365.463,900
11/7/20145.165.765.165.517,573
11/6/20145.585.585.515.533,877
11/5/20145.095.505.095.415,434
11/4/20145.255.355.235.327,092
11/3/20145.595.595.195.198,946
10/31/20145.595.645.505.649,696
10/30/20145.495.585.495.557,254
10/29/20145.155.445.105.447,973
10/28/20145.255.305.085.303,423
10/27/20145.075.124.995.1214,561
10/24/20144.845.104.845.102,739
10/23/20144.905.044.814.934,835
10/22/20145.125.125.125.122
10/21/20144.935.124.935.121,150
10/20/20145.005.135.005.131,583
10/17/20145.035.075.005.071,600
10/16/20145.055.095.045.053,882
10/15/20145.115.115.055.051,221
10/14/20144.994.994.994.99174
10/13/20145.135.294.994.994,787
10/10/20145.015.124.985.116,402
10/9/20145.015.144.985.1419,619
10/8/20145.235.255.235.25245
10/7/20145.295.295.165.28759
10/6/20145.105.465.105.463,289
10/3/20144.945.224.945.22383
10/2/20144.915.164.915.164,075
10/1/20145.105.205.055.1322,875
9/30/20145.005.345.005.347,198
9/29/20145.345.345.095.208,618
9/26/20145.375.395.155.3543,580
9/25/20145.165.205.105.116,488
9/24/20145.835.835.235.4123,219
9/23/20146.046.045.985.983,204
9/22/20146.026.025.805.971,351
9/19/20146.026.055.835.9618,159
9/18/20146.166.195.906.0510,383
9/17/20146.026.285.805.9524,599
9/16/20146.306.306.106.2913,800
9/15/20146.256.306.056.2914,363
9/12/20146.106.276.106.274,139
9/11/20146.006.106.006.017,859
9/10/20146.016.105.936.101,660
9/9/20146.096.096.036.053,620
9/8/20145.966.055.956.036,521
9/5/20145.925.995.905.9836,638
9/4/20145.815.985.815.9812,673
9/3/20145.825.985.825.931,903
9/2/20145.876.005.825.8215,462
8/29/20145.875.895.845.8910,719
8/28/20145.905.905.825.9022,009
8/27/20145.945.955.905.9517,130
8/26/20146.006.005.805.9521,866
8/25/20146.006.106.006.0111,375
8/22/20146.236.236.126.123,636
8/21/20146.296.296.296.290
8/20/20146.246.296.246.291,010
8/19/20146.346.386.226.352,517
8/18/20146.146.356.146.35484
8/15/20146.356.356.106.107,269
8/14/20146.336.346.266.332,594
8/13/20146.256.256.246.252,937
8/12/20146.136.346.116.238,959
8/11/20146.236.396.136.13172,670
8/8/20146.226.366.176.285,108
8/7/20146.356.396.256.2535,420
8/6/20146.506.506.406.4026,563
8/5/20146.386.406.386.40780
  • Showing 1-100 of 1,152 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center