$5.02 -0.18 (%) MAM Software Group Inc - NASDAQ

Sep. 30, 2014 | 10:18 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MAMS historical data

Date Open High Low Close Volume
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
8/4/20146.406.416.386.4111,775
8/1/20146.276.386.256.387,873
7/31/20146.286.506.286.361,150
7/30/20146.496.496.486.492,300
7/29/20146.556.556.266.4023,835
7/28/20146.686.686.546.555,308
7/25/20146.456.456.406.4116,917
7/24/20146.406.456.406.4112,667
7/23/20146.276.456.226.4052,160
7/22/20145.756.205.656.0929,986
7/21/20145.615.755.615.6511,062
7/18/20145.705.755.625.6215,198
7/17/20145.685.685.685.680
7/16/20145.755.755.685.683,500
7/15/20145.595.745.565.745,842
7/14/20145.605.725.595.72700
7/11/20145.655.655.515.595,841
7/10/20145.555.555.375.5012,820
7/9/20145.745.745.505.732,510
7/8/20145.715.745.505.746,814
7/7/20145.605.715.475.717,318
7/3/20145.515.595.515.595,800
7/2/20145.505.525.455.5136,700
7/1/20145.405.525.355.5236,112
6/30/20145.395.495.385.38633
6/27/20145.425.505.425.423,310
6/26/20145.505.505.495.49600
6/25/20145.475.555.425.514,600
6/24/20145.265.515.265.51864
6/23/20145.475.635.215.357,336
6/20/20145.555.595.555.593,135
6/19/20145.545.555.545.552,462
6/18/20145.505.605.505.543,437
6/17/20145.505.555.395.555,040
6/16/20145.505.655.505.654,498
6/13/20145.505.615.505.51165,502
6/12/20145.685.685.575.612,688
6/11/20145.615.685.465.654,096
6/10/20145.405.545.405.483,007
6/9/20145.475.525.405.4721,475
6/6/20145.265.465.265.402,230
6/5/20145.275.605.265.267,092
6/4/20145.455.695.375.405,664
6/3/20145.505.505.355.495,348
6/2/20145.355.685.355.512,553
5/30/20145.505.705.355.356,885
5/29/20145.705.755.315.5024,428
5/28/20145.555.745.355.606,097
5/27/20145.685.685.265.457,192
5/23/20145.505.525.285.4430,133
5/22/20145.765.805.395.507,987
5/21/20145.705.905.255.7844,319
5/20/20145.345.505.265.502,302
5/19/20145.655.655.235.503,793
5/16/20145.705.705.155.605,630
5/15/20145.695.695.165.5212,754
5/14/20145.655.665.035.5316,218
5/13/20145.405.715.405.6049,718
5/12/20145.505.555.405.4010,644
5/9/20145.605.605.445.4436,252
5/8/20145.495.945.455.5552,796
  • Showing 1-100 of 1,091 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center