MGAM

Multimedia Games Holding Company, Inc. Historical Stock Prices

$27.1
*  
0.15
0.55%
Get MGAM Alerts
*Delayed - data as of Aug. 21, 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 for next time

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

Results for: 3 Month, From 21-MAY-2014 TO 21-AUG-2014

Date Open High Low Close / Last Volume
16:00  27.25  27.31  26.96  27.10 125,920
08/21/2014 27.25 27.31 26.96 27.1 125,920
08/20/2014 27.57 27.716 27.03 27.25 101,291
08/19/2014 27.6 27.78 27.18 27.63 158,647
08/18/2014 27.03 27.51 26.97 27.49 186,516
08/15/2014 26.93 27.46 26.7745 26.88 253,870
08/14/2014 26.55 26.91 26.39 26.65 159,184
08/13/2014 25.96 26.62 25.824 26.58 257,698
08/12/2014 25.61 26.06 25.53 25.97 166,508
08/11/2014 25.26 25.8299 25.069 25.7 298,429
08/08/2014 24.89 25.18 24.66 25.03 297,254
08/07/2014 25.3 25.52 24.755 24.89 176,344
08/06/2014 25.55 25.872 25.11 25.25 189,725
08/05/2014 25.7 25.96 25.38 25.68 357,922
08/04/2014 26.33 26.81 25.52 25.91 432,075
08/01/2014 24.28 27.08 24.28 26.33 945,931
07/31/2014 23.71 24.2 23.71 24.12 616,062
07/30/2014 26.88 26.88 23.37 23.99 2,208,755
07/29/2014 29.83 29.87 27.63 27.81 603,393
07/28/2014 30.07 30.215 29.62 29.69 174,487
07/25/2014 29.98 30.23 29.6301 30.03 230,333
07/24/2014 30.49 30.49 30.07 30.25 153,231
07/23/2014 30.25 30.32 30.024 30.29 400,217
07/22/2014 30.11 30.47 29.58 30.25 175,206
07/21/2014 29.78 30.14 29.75 29.93 167,571
07/18/2014 29.75 30.28 29.72 30.03 251,539
07/17/2014 29.27 30.01 29.2 29.76 257,703
07/16/2014 29.14 29.84 29.11 29.55 402,576
07/15/2014 28.58 29.06 28.58 28.85 216,441
07/14/2014 28.45 28.83 28.31 28.58 164,433
07/11/2014 27.98 28.27 27.74 28.21 114,899
07/10/2014 28.07 28.35 27.78 28.02 173,673
07/09/2014 29.24 29.24 28.41 28.7 143,138
07/08/2014 29.32 29.53 29.06 29.1 443,815
07/07/2014 30.12 30.12 29.08 29.2 231,739
07/03/2014 29.76 30.235 29.67 30.17 140,966
07/02/2014 30.19 30.72 29.65 29.69 190,496
07/01/2014 29.8 30.71 29.715 30.27 262,771
06/30/2014 29.46 29.69 29.06 29.64 214,542
06/27/2014 29 29.48 28.79 29.43 403,860
06/26/2014 29.04 29.42 28.79 28.89 167,697
06/25/2014 28.69 29.29 28.5 29.11 297,831
06/24/2014 29.03 29.6 28.765 28.78 183,090
06/23/2014 29.16 29.16 28.72 29.03 218,780
06/20/2014 29.56 29.57 28.83 29.16 210,112
06/19/2014 29.37 29.59 29.134 29.38 144,956
06/18/2014 29.27 29.47 28.84 29.23 152,356
06/17/2014 28.86 29.54 28.798 29.29 207,648
06/16/2014 28.57 28.8801 28.1 28.85 140,389
06/13/2014 29.03 29.1 27.94 28.62 224,428
06/12/2014 29.15 29.15 28.68 28.96 162,956
06/11/2014 28.48 29.17 28.308 29.1 180,295
06/10/2014 28.47 29.12 28.35 28.57 279,754
06/09/2014 29.23 29.23 27.75 28.44 373,752
06/06/2014 29.54 29.78 29.3 29.35 241,968
06/05/2014 28.63 29.7 28.07 29.46 359,441
06/04/2014 28.93 29.47 28.41 28.44 240,652
06/03/2014 29.28 29.585 28.77 29.2 323,506
06/02/2014 28.75 28.94 28.45 28.7 154,503
05/30/2014 28.97 28.97 28.4 28.75 638,462
05/29/2014 28.84 29.07 28.56 28.91 189,105
05/28/2014 28.96 29.0287 28.37 28.78 138,263
05/27/2014 29.15 29.35 28.98 29.1 148,463
05/23/2014 28.56 29.13 28.38 28.92 120,911
05/22/2014 28.59 28.93 28.43 28.62 230,284
05/21/2014 28.27 28.82 28.1 28.57 200,324
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?