MGAM

Multimedia Games Holding Company, Inc. Historical Stock Prices

$36.28
*  
unch
unch
Get MGAM Alerts
*Delayed - data as of Nov. 26, 2014  -  Find a broker to begin trading MGAM now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    MGAM Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 27-AUG-2014 TO 27-NOV-2014

Date Open High Low Close / Last Volume
16:00  36.23  36.35  36.09  36.28 431,666
11/26/2014 36.23 36.35 36.09 36.28 431,666
11/25/2014 35.96 36.308 35.96 36.28 979,978
11/24/2014 35.9 36.077 35.6 35.89 503,321
11/21/2014 36.01 36.04 35.77 35.79 320,720
11/20/2014 35.2 35.85 35.2 35.83 288,920
11/19/2014 35 35.47 34.85 35.47 301,269
11/18/2014 35.43 35.5 35.2 35.23 214,952
11/17/2014 35.21 35.55 35.18 35.3 108,815
11/14/2014 35.04 35.49 34.85 35.32 412,005
11/13/2014 35.28 35.76 34.8 35.1 1,261,825
11/12/2014 35.29 35.84 35.24 35.36 487,808
11/11/2014 35.24 35.42 35.24 35.32 123,369
11/10/2014 35.22 35.29 35.05 35.19 137,712
11/07/2014 34.99 35.42 34.99 35.23 244,556
11/06/2014 35 35.1 34.905 35.08 381,857
11/05/2014 35.04 35.08 34.88 34.99 405,487
11/04/2014 34.81 35 34.77 34.8 257,293
11/03/2014 34.82 34.93 34.68 34.78 192,257
10/31/2014 35.15 35.15 34.71 34.9 302,989
10/30/2014 34.16 34.5 34 34.46 192,251
10/29/2014 34.54 34.66 34.1 34.19 183,160
10/28/2014 34.76 35.13 34.47 34.54 181,698
10/27/2014 34.93 35 33.87 34.72 284,893
10/24/2014 34.65 35.14 34.53 35.06 70,417
10/23/2014 34.1 34.78 33.8 34.6 310,939
10/22/2014 33.6 34.33 33.59 33.93 239,775
10/21/2014 32.95 33.46 32.8075 33.41 508,471
10/20/2014 32.61 33.265 32.55 32.74 175,356
10/17/2014 33.25 33.76 32.55 32.63 354,398
10/16/2014 32.68 33.17 32.25 33.095 793,373
10/15/2014 33.81 33.95 32.815 33 740,255
10/14/2014 34.08 34.27 33.82 34 349,801
10/13/2014 34.2 34.35 33.93 34.13 428,153
10/10/2014 34.81 34.98 33.26 34.23 1,248,136
10/09/2014 35.65 35.77 34.78 34.87 1,896,279
10/08/2014 35.6 35.78 35.5 35.7 425,999
10/07/2014 35.61 35.72 35.52 35.6 493,787
10/06/2014 35.86 35.86 35.58 35.64 444,951
10/03/2014 36 36 35.64 35.74 453,430
10/02/2014 35.93 36.04 35.76 35.81 494,845
10/01/2014 36.06 36.14 35.84 35.94 621,032
09/30/2014 36.23 36.23 36 36.01 542,336
09/29/2014 36.1 36.27 36.07 36.21 212,142
09/26/2014 36.25 36.31 36.12 36.3 224,369
09/25/2014 36.22 36.31 36.06 36.25 185,006
09/24/2014 36.05 36.22 36.05 36.15 406,528
09/23/2014 36.1 36.34 36.01 36.01 421,617
09/22/2014 36.43 36.48 36.12 36.12 578,023
09/19/2014 36.68 36.69 36.425 36.43 519,272
09/18/2014 36.52 36.75 36.44 36.71 586,893
09/17/2014 36.6 36.71 36.51 36.53 250,417
09/16/2014 36.64 36.74 36.42 36.67 369,427
09/15/2014 36.69 36.91 36.52 36.79 475,368
09/12/2014 36.53 36.85 36.11 36.84 607,209
09/11/2014 36.13 37 36.05 36.48 1,335,897
09/10/2014 36.05 36.4 36.05 36.4 1,176,407
09/09/2014 35.96 36.18 35.9 36.05 1,524,123
09/08/2014 35.73 36.47 35.65 36.15 11,372,630
09/05/2014 27.68 27.8 27.32 27.78 97,193
09/04/2014 28.18 28.21 27.76 27.81 129,802
09/03/2014 28.37 28.4 28.01 28.15 149,043
09/02/2014 27.93 28.26 27.524 28.2 181,972
08/29/2014 26.92 28.07 26.86 27.81 219,969
08/28/2014 27.02 27.03 26.79 26.87 149,353
08/27/2014 27.54 27.72 27.115 27.17 169,618
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?