$6.00 0.00 (%) MAM Software Group Inc - NASDAQ

Feb. 9, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MAMS historical data

Date Open High Low Close Volume
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
12/10/20157.427.437.087.157,522
12/9/20157.137.397.127.124,772
12/8/20157.117.197.057.1221,736
12/7/20157.307.356.996.9915,202
12/4/20157.257.447.257.3710,849
12/3/20157.447.487.257.452,616
12/2/20157.147.457.137.438,070
12/1/20157.397.407.227.344,509
11/30/20157.337.397.337.3426,052
11/27/20157.337.337.337.331,922
11/25/20157.317.387.317.356,182
11/24/20157.407.407.387.382,994
11/23/20157.337.427.337.42683
11/20/20157.307.357.307.344,946
11/19/20157.317.317.317.31380
11/18/20157.297.317.277.274,432
11/17/20157.297.327.287.304,876
11/16/20157.317.327.307.303,499
11/13/20157.307.327.277.324,958
11/12/20157.247.297.237.295,835
11/11/20157.287.317.257.276,694
11/10/20157.257.267.257.254,173
11/9/20157.357.357.257.2511,847
11/6/20157.277.357.247.2612,352
11/5/20157.127.237.127.2021,166
11/4/20157.187.197.127.1327,386
11/3/20157.337.337.157.1874,877
11/2/20157.027.457.027.2253,718
10/30/20156.256.256.246.24650
10/29/20155.716.305.716.2915,641
10/28/20155.976.265.856.055,366
10/27/20156.186.256.026.02438
10/26/20155.986.325.986.022,692
10/23/20156.216.215.996.007,357
10/22/20156.196.225.956.036,152
10/21/20156.096.245.976.0919,655
10/20/20156.286.286.156.181,308
10/19/20156.116.296.016.016,552
10/16/20156.106.175.955.9510,980
10/15/20156.076.076.076.070
10/14/20156.146.146.006.072,115
10/13/20156.126.126.126.120
10/12/20156.136.136.126.12600
10/9/20156.176.186.136.1529,731
10/8/20156.156.266.156.17415
10/7/20156.006.426.006.0118,475
10/6/20155.995.995.985.99411
10/5/20155.956.005.936.003,681
10/2/20155.985.985.985.98100
10/1/20155.816.005.806.003,098
9/30/20156.006.005.795.883,602
9/29/20155.946.005.946.008,595
9/28/20155.766.015.766.016,562
9/25/20156.056.126.016.098,183
9/24/20156.086.085.965.971,734
9/23/20156.006.085.956.061,467
9/22/20155.946.055.906.012,628
9/21/20155.886.555.866.0125,309
9/18/20156.506.745.905.9041,186
9/17/20156.646.646.196.6420,309
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center