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 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
  -0.01 -0.15% 6.8 6.81 6.8 6.81 6.81 16:00:22
more quote information »

MAMS Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week6.937.156.596.81571k9k4k-0.13-1.88%
1 Month6.857.156.596.89982549k2k-0.05-0.73%
3 Months6.337.236.116.773225424k5k0.477.42%
6 Months6.27.235.92786.5002103129k5k0.69.68%
1 Year5.777.775.696.43420129k6k1.0317.85%
3 Years5.837.774.766.09920213k6k0.9716.64%
5 Years4.357.773.355.75120213k8k2.4556.32%

MAMS 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Sep 19 20176.80999990.00+0.00%6.80999996.80999990
Sep 18 20176.80999990.22+3.34%6.80999996.921,389
Sep 15 20176.5900001-0.56-7.83%6.59000017.09999998,804
Sep 14 20177.150.00+0.00%6.927.153,243
Sep 13 20177.150.10+1.42%6.92999987.152,723
Sep 12 20177.0500001-0.05-0.7%7.03000027.11999983,231
Sep 11 20177.0999999-0.02-0.28%6.92637.11999981,847
Sep 08 20177.11999980.13+1.86%7.07999997.11999981,241
Sep 07 20176.98999970.08+1.16%6.810099673,481
Sep 06 20176.9099998-0.03-0.43%6.909999871,471
Sep 05 20176.94-0.06-0.86%6.809999974,076
Sep 01 201770.00+0.00%770
Aug 31 201770.01+0.14%6.93489987569
Aug 30 20176.98999970.07+1.01%6.98999976.9899997254
Aug 29 20176.920.09+1.32%6.82999996.98839991,456
Aug 28 20176.8299999-0.01-0.15%6.82999996.8299999375
Aug 25 20176.84000010.03+0.44%6.82999997.0803999839
Aug 24 20176.80999990.05+0.74%6.80999996.8299999316
Aug 23 20176.7600002-0.11-1.6%6.76000026.86999981,908
Aug 22 20176.86999980.00-0.02%6.81319997.07969994,243
Aug 21 20176.8715-0.08-1.13%6.7699999724,460
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:42 V: D:20170920 23:49:02