MAM Software Group Inc $6.49

up +0.09


30/7/2014 03:44 PM  |  NASDAQ : MAMS  
Industries : Computer Software & Services / Business Software & Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MAMS historical data

Date Open High Low Close Volume
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
5/7/20145.105.505.105.106,444
5/6/20145.005.025.005.025,882
5/5/20144.915.004.915.0012,515
5/2/20145.005.004.954.9511,723
5/1/20145.005.004.935.0020,177
4/30/20145.005.004.924.9919,816
4/29/20144.995.004.915.0023,663
4/28/20145.185.184.924.9620,893
4/25/20145.205.204.955.0033,841
4/24/20145.155.245.125.207,893
4/23/20145.155.245.115.222,657
4/22/20145.075.165.055.0519,265
4/21/20145.035.175.005.0643,833
4/17/20144.955.294.955.1355,416
4/16/20145.075.074.964.9614,598
4/15/20145.255.254.955.0540,061
4/14/20145.145.145.055.097,600
4/11/20144.975.104.955.108,188
4/10/20145.025.134.935.085,499
4/9/20145.105.155.025.0511,041
4/8/20145.315.315.005.007,521
4/7/20145.205.205.005.1436,249
4/4/20145.125.255.075.1861,996
4/3/20145.545.545.255.2510,560
4/2/20145.455.455.215.4440,756
4/1/20145.705.705.425.4223,341
3/31/20145.505.735.485.607,930
3/28/20145.505.505.455.4510,795
3/27/20145.395.755.395.49912
3/26/20145.515.515.355.3915,454
3/25/20145.475.535.475.519,970
3/24/20145.975.975.495.5516,414
3/21/20145.845.845.745.835,830
3/20/20145.805.805.665.7510,423
3/19/20145.725.755.705.7413,538
3/18/20145.825.825.605.619,503
3/17/20145.785.785.485.5112,600
3/14/20145.535.645.535.541,800
3/13/20145.755.785.575.781,534
3/12/20145.875.875.875.870
3/11/20145.805.885.545.877,616
3/10/20145.415.885.415.792,029
3/7/20145.715.995.565.8010,500
Trading Center