Mam Software Grp., Inc. (MM) Historical Data - MAMS

Best deals to access real time data!
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$31.00
CHART Trader
Monthly Subscription
for only
$27.87
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$60.99
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN
Mam Software Grp., Inc. (MM) MAMS NASDAQ Common Stock US55277Q2012
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  +0.29 +3.56% 8.44 8.48 8.09 8.09 8.15 18:02:21
more quote information »

MAMS Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week8.868.93288.098.55666k30k16k-0.42-4.74%
1 Month7.619.4197.488.59501k42k18k0.8310.91%
3 Months7.08049.4196.598.139925442k10k1.359619.20%
6 Months6.19.4196.17.4269103129k8k2.3438.36%
1 Year6.859.4195.9116.97640129k8k1.5923.21%
3 Years5.459.4194.766.36420213k7k2.9954.86%
5 Years4.359.4193.355.89610213k8k4.0994.02%

MAMS 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Nov 17 20178.43999950.29+3.56%8.09000018.479999512,194
Nov 16 20178.1499996-0.17-2.04%8.14999968.30790046,149
Nov 15 20178.3199996-0.36-4.15%8.15999988.529999721,463
Nov 14 20178.6800003-0.04-0.46%8.39999968.694000211,603
Nov 13 20178.71990010.07+0.81%8.30230048.729999530,189
Nov 10 20178.6499996-0.08-0.92%8.55009938.932800213,057
Nov 09 20178.7299995-0.02-0.23%8.61248.9642,490
Nov 08 20178.75-0.01-0.11%8.55100058.949999841,992
Nov 07 20178.7600002-0.02-0.23%8.58.949999839,760
Nov 06 20178.77999970.19+2.21%8.51239968.939999518,867
Nov 03 20178.59000010.11+1.30%8.49919988.866000117,980
Nov 02 20178.47999950.09+1.07%8.38000018.842300420,457
Nov 01 20178.3899002-0.38-4.33%8.02999978.949999813,161
Oct 31 20178.77000040.37+4.40%8.53999999.419000635,948
Oct 30 20178.39999960.60+7.69%7.81120018.630000117,396
Oct 27 20177.80000010.04+0.50%7.70797.85790011,715
Oct 26 20177.7611002-0.06-0.75%7.76110027.88000011,466
Oct 25 20177.8200001-0.05-0.63%7.61999987.88000013,614
Oct 24 20177.86990020.07+0.90%7.85489987.86999982,481
Oct 23 20177.80000010.10+1.30%7.487.84999992,391
Oct 20 20177.69999980.30+4.05%7.49599987.98,722
Oct 19 20177.4-0.34-4.39%7.47.78999993,907
Oct 18 20177.7399997-0.03-0.35%7.487.80000013,370
See More Historical Prices »
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:40 V: D:20171118 04:45:50