MAMS

MAM Software Group, Inc. Common Stock Historical Stock Prices

$6.4404
*  
unch
unch
Get MAMS Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading MAMS now
Exchange:NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-OCT-2016 TO 16-JAN-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 6.36 N/A N/A 6.4404 0
01/13/2017 6.45 6.45 6.45 6.45 718
01/12/2017 6.45 6.45 6.4404 6.4404 207
01/11/2017 6.4712 6.4712 6.37 6.45 2,971
01/10/2017 6.4 6.4 6.4 6.4 00
01/09/2017 6.4211 6.44 6.4 6.4 3,687
01/06/2017 6.4295 6.4295 6.4295 6.4295 547
01/05/2017 6.3634 6.4316 6.3634 6.3697 914
01/04/2017 6.46 6.46 6.46 6.46 276
01/03/2017 6.4899 6.4899 6.3 6.4163 2,392
12/30/2016 6.448 6.48 6.3072 6.46 2,869
12/29/2016 6.46 6.4667 6.392 6.3958 3,941
12/28/2016 6.45 6.48 6.45 6.4501 1,605
12/27/2016 6.17 6.4581 6.17 6.4581 6,939
12/23/2016 6.29 6.29 6.29 6.29 00
12/22/2016 6.2916 6.43 6.2845 6.29 10,031
12/21/2016 6.4278 6.4278 6.316 6.316 2,539
12/20/2016 6.4214 6.4487 6.4214 6.4487 316
12/19/2016 6.35 6.42 6.35 6.3695 11,233
12/16/2016 6.2993 6.3466 6.25 6.25 2,721
12/15/2016 6.28 6.478 6.26 6.26 8,354
12/14/2016 6.34 6.38 6.15 6.34 8,796
12/13/2016 6.4 6.4799 6.36 6.41 3,810
12/12/2016 6.4 6.6 6.4 6.48 1,358
12/09/2016 6.39 6.63 6.39 6.5549 3,933
12/08/2016 6.6 6.6 6.5 6.5 2,344
12/07/2016 6.48 6.6 6.3432 6.5 4,841
12/06/2016 6.5692 6.6425 6.48 6.48 9,196
12/05/2016 6.5802 6.5802 6.5013 6.5013 1,121
12/02/2016 6.4727 6.4727 6.4727 6.4727 520
12/01/2016 6.56 6.56 6.2584 6.53 14,448
11/30/2016 6.48 6.64 6.1494 6.62 4,582
11/29/2016 6.59 6.65 6.23 6.65 2,860
11/28/2016 6.58 6.58 6.4357 6.57 506
11/25/2016 6.7261 6.7261 6.64 6.64 3,064
11/23/2016 6.5 6.6808 6.49 6.6808 10,200
11/22/2016 6.89 6.9 6.25 6.36 129,079
11/21/2016 6.697 6.697 6.697 6.697 323
11/18/2016 6.85 6.85 6.7958 6.7958 750
11/17/2016 6.49 6.69 6.49 6.69 3,439
11/16/2016 6.48 6.9054 6.48 6.5957 2,448
11/15/2016 6.55 6.7892 6.351 6.5009 33,658
11/14/2016 6.2906 6.3 6.25 6.25 10,528
11/11/2016 6.3 6.3 6.2228 6.2906 5,908
11/10/2016 6.3 6.3 6.24 6.24 220
11/09/2016 6.15 6.27 6.15 6.27 3,803
11/08/2016 6.18 6.2 6.09 6.2 5,841
11/07/2016 6.151 6.151 6.15 6.15 1,335
11/04/2016 6.17 6.17 6.17 6.17 00
11/03/2016 6.04 6.17 6.04 6.17 1,307
11/02/2016 6.035 6.035 6.035 6.035 365
11/01/2016 6.05 6.3 6.02 6.057 7,024
10/31/2016 6.07 6.29 6 6.17 19,150
10/28/2016 6.09 6.3 6.06 6.3 8,042
10/27/2016 6.21 6.21 6.21 6.21 00
10/26/2016 6.25 6.4074 6.17 6.21 11,857
10/25/2016 6.22 6.2499 6.01 6.05 2,389
10/24/2016 6.12 6.19 6.01 6.13 1,640
10/21/2016 6.085 6.25 6.01 6.03 8,251
10/20/2016 6.11 6.191 6.03 6.03 4,412
10/19/2016 6.17 6.18 6.02 6.02 3,162
10/18/2016 6.158 6.2 6.1 6.1 1,620
10/17/2016 6.1 6.1 6.1 6.1 119
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?