$5.50 -0.06 (%) MAM Software Group Inc - NASDAQ

Feb. 27, 2015 | 09:59 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MAMS historical data

Date Open High Low Close Volume
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
12/29/20145.605.805.575.709,141
12/26/20145.915.955.605.611,901
12/24/20145.765.765.765.761
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
  • Showing 1-100 of 1,194 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center