Quantcast
MAMS

MAM Software Group, Inc. Common Stock Historical Stock Prices

$8.6
*  
0.11
1.3%
Get MAMS Alerts
*Delayed - data as of Apr. 25, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 25-JAN-2019 TO 25-APR-2019

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 8.48 8.63 8.48 8.60 21,259
04/25/2019 8.52 8.63 8.48 8.6 21,259
04/24/2019 8.435 8.53 8.4 8.49 4,700
04/23/2019 8.43 8.54 8.4 8.53 14,558
04/22/2019 8.48 8.8795 8.46 8.46 4,757
04/18/2019 8.49 8.5826 8.49 8.54 21,273
04/17/2019 8.41 8.5101 8.41 8.42 6,449
04/16/2019 8.4444 8.5 8.4444 8.455 607
04/15/2019 8.5 8.55 8.41 8.4701 4,744
04/12/2019 8.56 8.56 8.44 8.48 29,835
04/11/2019 8.35 8.6 8.3013 8.585 11,240
04/10/2019 8.54 8.65 8.33 8.35 11,777
04/09/2019 8.44 8.65 8.44 8.5 21,115
04/08/2019 8.57 8.61 8.45 8.5 25,749
04/05/2019 8.6 8.7 8.5109 8.555 12,955
04/04/2019 8.595 8.65 8.51 8.6 19,307
04/03/2019 8.5 8.785 8.5 8.6 16,486
04/02/2019 8.52 8.7 8.52 8.61 19,933
04/01/2019 8.59 8.805 8.55 8.55 11,466
03/29/2019 8.5 8.58 8.5 8.51 27,727
03/28/2019 8.5 8.6028 8.48 8.5 37,593
03/27/2019 8.44 8.5 8.4301 8.4999 6,655
03/26/2019 8.51 8.6 8.42 8.49 4,836
03/25/2019 8.52 8.685 8.5 8.5 11,741
03/22/2019 8.757 8.85 8.37 8.56 11,566
03/21/2019 8.5 8.5 8.5 8.5 275
03/20/2019 8.63 8.63 8.63 8.63 548
03/19/2019 8.67 8.72 8.66 8.7 15,530
03/18/2019 8.52 8.8 8.5 8.75 9,579
03/15/2019 8.5 8.58 8.495 8.58 24,734
03/14/2019 8.56 8.56 8.5 8.5 18,649
03/13/2019 8.57 8.57 8.3 8.56 20,441
03/12/2019 8.8 8.8 8.57 8.57 547
03/11/2019 8.51 8.91 8.45 8.91 6,949
03/08/2019 8.41 8.88 8.392 8.55 8,286
03/07/2019 8.4521 8.69 8.4521 8.55 7,746
03/06/2019 8.46 8.55 8.3918 8.55 35,939
03/05/2019 8.5 8.88 8.4 8.55 39,082
03/04/2019 8.55 8.7 8.31 8.51 36,306
03/01/2019 8.55 8.91 8.5201 8.54 37,317
02/28/2019 8.15 8.55 8.14 8.55 5,828
02/27/2019 8.4 8.54 8.4 8.5 7,703
02/26/2019 8.5 8.62 8.35 8.35 6,437
02/25/2019 8.59 8.62 8.33 8.43 2,359
02/22/2019 8.48 8.57 8.46 8.46 2,610
02/21/2019 8 8.44 8 8.44 11,581
02/20/2019 8.24 8.245 8.01 8.01 4,296
02/19/2019 7.9 8.25 7.9 8.25 3,070
02/15/2019 8.1427 8.1427 7.9 7.9 568
02/14/2019 8.42 8.46 7.96 7.96 1,578
02/13/2019 6.5301 8.43 6.5301 8.38 2,699
02/12/2019 7.92 8.5 7.92 8.24 3,041
02/11/2019 7.9686 8.0902 7.92 7.92 4,970
02/08/2019 8.112 8.15 7.915 7.915 4,106
02/07/2019 8.14 8.14 7.94 7.96 5,666
02/06/2019 8.17 8.17 8.1 8.15 693
02/05/2019 8.0646 8.16 8.0646 8.12 1,053
02/04/2019 8.15 8.17 8.04 8.17 3,207
02/01/2019 8.16 8.1896 8.16 8.1896 934
01/31/2019 8.1 8.22 8.1 8.17 3,044
01/30/2019 8.05 8.15 8.05 8.1 3,429
01/29/2019 8.066 8.361 8.05 8.15 6,545
01/28/2019 8.05 8.5 8.05 8.11 1,761
01/25/2019 8.25 8.27 8.07 8.13 11,043
*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?



Smart Portfolio