Mam Software Grp., Inc. Historical Data - MAMS

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ and Amex.
Monthly Subscription
for only
$48.99
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$60.99
Big Cap Pro
Monthly Subscription
for only
$47.31
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN
Mam Software Grp., Inc. MAMS NASDAQ Common Stock US55277Q2012
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  +0 +0% 7.52 7.6 7.47 7.6 7.52 16:00:03
more quote information »

MAMS Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week7.557.647.477.52624524k2k-0.03-0.40%
1 Month7.57417.8557.44017.552245212k4k-0.0541-0.71%
3 Months7.879.4197.42058.1507452134k13k-0.35-4.45%
6 Months6.869.4196.117.8267254134k9k0.669.62%
1 Year6.369.4195.9117.1934103134k8k1.1618.24%
3 Years6.059.4194.766.51450213k7k1.4724.30%
5 Years4.359.4193.355.96650213k8k3.1772.87%

MAMS 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Jan 16 20187.51999990.00+0.00%7.46999977.59999993,973
Jan 12 20187.5199999-0.03-0.4%7.57.55999993,855
Jan 11 20187.55000010.04+0.53%7.53999997.63999981,326
Jan 10 20187.5100002-0.05-0.69%7.57.54099981,477
Jan 09 20187.5617995-0.05-0.63%7.55000017.5617995452
Jan 08 20187.6100001-0.02-0.2%7.5717.74710031,372
Jan 05 20187.62559980.12+1.54%7.51000027.6255998902
Jan 04 20187.5100002-0.09-1.18%7.57.632300310,437
Jan 03 20187.59999990.06+0.80%7.57999997.6100001950
Jan 02 20187.53999990.03+0.40%7.53999997.6511,859
Dec 29 20177.51000020.01+0.13%7.57.7511,762
Dec 28 20177.5-0.09-1.19%7.46999977.5611
Dec 27 20177.59000010.03+0.44%7.53000027.66499941,052
Dec 26 20177.5563998-0.09-1.22%7.55639987.68599981,271
Dec 22 20177.650.12+1.59%7.44009977.70469991,568
Dec 21 20177.5300002-0.02-0.26%7.51837.655,368
Dec 20 20177.5499-0.15-1.95%7.467.85500049,436
Dec 19 20177.69999980.15+2.00%7.57417.69999987,093
Dec 18 20177.5492997-0.14-1.83%7.57.6521997133,733
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:20180117 04:47:05