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

Best deals to access real time data!
SMALL CAP PRO
Monthly Subscription
for only
$43.59
Big Cap Pro
Monthly Subscription
for only
$40.31
SMALL CAP PRO
Monthly Subscription
for only
$43.59
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
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 DELAYED
  -0.041 -0.62% 6.599 6.599 6.5199 6.52 6.64 16:00:57
more quote information »

MAMS Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week6.74996.74996.44670.00002k30k11k-0.1509-2.24%
1 Month6.43017.776.26630.000023630k5k0.16892.63%
3 Months6.47277.776.150.0000030k4k0.12631.95%
6 Months6.127.775.210.00000129k6k0.4797.83%
1 Year5.9017.775.100.00000129k4k0.69811.83%
3 Years5.507.774.760.00000213k8k1.09919.98%
5 Years4.357.773.350.00000213k8k2.24951.70%

MAMS 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Feb 24 20176.599001-0.04-0.62%6.5199006.59900111,741
Feb 23 20176.640.14+2.15%6.506.6429,887
Feb 22 20176.50-0.04-0.61%6.466.529510,164
Feb 21 20176.54-0.03-0.46%6.44676.55962,471
Feb 17 20176.57-0.15-2.27%6.576.7499001,569
Feb 16 20176.7224-0.06-0.85%6.666.73660
Feb 15 20176.7799-0.06-0.88%6.4401006.77991,079
Feb 14 20176.84-0.15-2.14%6.846.84992
Feb 13 20176.98990.00+0.00%6.98996.98990
Feb 10 20176.98990.53+8.15%6.657.7729,721
Feb 09 20176.46310.09+1.42%6.46316.4631236
Feb 08 20176.3723-0.21-3.21%6.31966.37231,723
Feb 07 20176.58360.00+0.00%6.58366.58360
Feb 06 20176.5836-0.01-0.11%6.26636.58362,100
Feb 03 20176.59080.00+0.01%6.506.5908671
Feb 02 20176.59-0.03-0.45%6.496.654,253
Feb 01 20176.61990.11+1.72%6.506.61993,188
Jan 31 20176.5078-0.09-1.40%6.50786.5078269
Jan 30 20176.600.17+2.64%6.436.602,558
Jan 27 20176.43010.00-0.04%6.43016.4301946
Jan 26 20176.43280.01+0.16%6.3969006.4396450
Jan 25 20176.4225000.00+0.00%6.4225006.4225000
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:31 V: D:20170225 00:08:29