MGAM

Multimedia Games Holding Company, Inc. Historical Stock Prices

$28.21
*  
0.19
0.68%
Get MGAM Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading MGAM now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    MGAM After Hours
 
 
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: 1 Year, From 10-JUL-2013 TO 10-JUL-2014

Date Open High Low Close / Last Volume
16:00  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
05/20/2014 28.5 28.6 27.72 28.11 268,184
05/19/2014 27.78 28.55 27.78 28.52 273,861
05/16/2014 27.72 28.01 27.62 27.93 128,811
05/15/2014 27.89 27.955 27.36 27.74 235,659
05/14/2014 28.16 28.16 27.51 28 419,232
05/13/2014 28.46 28.46 27.9 28.16 381,589
05/12/2014 28 28.77 27.91 28.46 357,306
05/09/2014 27.45 28.01 27.09 27.87 283,734
05/08/2014 28.35 28.43 27.49 27.6 339,798
05/07/2014 28.82 29.2 27.79 28.49 390,708
05/06/2014 29.1 29.86 28.53 28.8 536,645
05/05/2014 29.51 29.7 28.76 29.13 427,729
05/02/2014 29.38 30.31 28.92 29.85 399,748
05/01/2014 29.01 29.79 28.5 29.45 712,044
04/30/2014 29.63 30.93 27.05 29.2 1,030,093
04/29/2014 26.89 27.26 26.44 26.66 272,879
04/28/2014 27.36 27.822 26.4 26.79 230,286
04/25/2014 28.26 28.433 27.12 27.22 224,103
04/24/2014 28.78 28.78 27.83 28.29 324,531
04/23/2014 29.36 29.36 28.59 28.605 342,059
04/22/2014 28.29 29.5 28.275 29.41 251,109
04/21/2014 27.74 28.4 27.39 28.28 208,228
04/17/2014 27.65 27.765 26.99 27.64 241,544
04/16/2014 28.21 28.44 27.39 27.69 228,681
04/15/2014 28.26 28.53 27.37 28 481,770
04/14/2014 27.95 28.81 27.7 28.23 305,444
04/11/2014 27.5 28.35 27.106 27.71 272,522
04/10/2014 28.31 28.435 27.34 27.73 357,681
04/09/2014 27.42 28.34 27.19 28.3 340,892
04/08/2014 26.89 27.59 26.7 27.34 221,831
04/07/2014 27.5 27.56 26.72 26.98 263,734
04/04/2014 28.15 28.52 26.65 27.58 826,438
04/03/2014 28.12 28.62 27.51 27.91 273,841
04/02/2014 28.39 28.66 27.55 28 233,305
04/01/2014 29.01 29.35 28.38 28.39 326,760
03/31/2014 25.97 29.6 25.97 29.04 658,615
03/28/2014 25.94 26.4 25.73 25.86 203,057
03/27/2014 26.16 26.35 25.03 25.98 465,377
03/26/2014 27.98 28.13 26.19 26.2 600,955
03/25/2014 28.39 28.8 27.8 27.87 527,827
03/24/2014 29.22 29.5 27.48 28.26 472,610
03/21/2014 29.76 29.95 28.965 29.14 301,091
03/20/2014 30.35 30.42 29.485 29.6 180,660
03/19/2014 30.98 31.3 30.25 30.45 259,473
03/18/2014 31.31 31.48 30.8604 31.01 256,360
03/17/2014 32.13 32.4 31.27 31.37 211,819
03/14/2014 32.5 32.82 31.87 31.96 296,277
03/13/2014 33.72 33.9 32.34 32.6 206,774
03/12/2014 33 33.58 32.47 33.5 186,878
03/11/2014 33.69 33.93 32.93 33.25 190,498
03/10/2014 33.24 33.67 33.02 33.62 151,578
03/07/2014 33.84 34 32.8575 33.27 172,711
03/06/2014 33.19 33.6799 32.89 33.59 147,131
03/05/2014 33.23 33.53 33.08 33.25 166,724
03/04/2014 33 33.8 32.97 33.26 252,207
03/03/2014 32.73 33.03 32.31 32.64 236,377
02/28/2014 32.6 33.09 32.29 33.025 261,912
02/27/2014 32.36 32.64 31.92 32.62 183,956
02/26/2014 31.97 32.96 31.75 32.45 343,552
02/25/2014 31.54 32.68 31.54 31.99 324,684
02/24/2014 30.81 31.9399 30.8 31.38 498,124
02/21/2014 29.78 31.37 29.78 30.66 589,344
02/20/2014 29.28 29.84 28.96 29.62 211,589
02/19/2014 29.76 30.01 29.23 29.24 201,244
02/18/2014 29.63 30.22 29.48 29.77 227,542
02/14/2014 30.31 30.375 29.59 29.7 164,408
02/13/2014 30.16 30.46 29.89 30.34 226,643
02/12/2014 30.93 31.08 30.35 30.49 166,345
02/11/2014 31.07 31.3799 30.69 30.96 187,603
02/10/2014 30.7 31.06 30.041 31.03 285,277
02/07/2014 30.52 30.86 30.26 30.83 248,770
02/06/2014 30.26 30.62 30.11 30.39 174,799
02/05/2014 30.47 30.9 29.8 30.22 297,861
02/04/2014 30.57 31.03 30.01 30.79 275,148
02/03/2014 31.8 31.8 30.1601 30.48 539,296
01/31/2014 31.46 32.4 31.13 31.76 459,389
01/30/2014 34.47 34.47 30.94 32.17 1,427,488
01/29/2014 33.34 33.79 32.65 32.86 389,227
01/28/2014 33.13 33.65 32.84 33.55 195,857
01/27/2014 33.9 33.92 32.445 33.12 402,858
01/24/2014 34.9 35.1 33.415 33.9 516,849
01/23/2014 35.24 35.35 34.75 35.24 244,973
01/22/2014 35.17 35.48 34.75 35.39 295,413
01/21/2014 34.97 35.25 34.36 35.07 397,347
01/17/2014 34.34 34.66 34.05 34.59 188,397
01/16/2014 34.17 35.05 33.84 34.45 377,405
01/15/2014 34.01 34.33 33.58 34.29 425,943
01/14/2014 33.46 33.94 33.03 33.85 727,168
01/13/2014 32.42 33.99 32.39 33.22 1,124,397
01/10/2014 30.73 31.42 30.506 31.39 320,511
01/09/2014 30.36 31.15 30.22 30.87 279,930
01/08/2014 30.67 30.88 29.97 30.18 536,139
01/07/2014 30.93 31.27 30.54 30.69 302,239
01/06/2014 31.3 31.58 30.65 30.73 269,385
01/03/2014 31.23 31.58 30.81 31.25 300,595
01/02/2014 31.13 31.3 30.76 31.16 391,921
12/31/2013 31.34 31.53 30.21 31.36 803,123
12/30/2013 30.74 31.55 30.33 31.38 316,408
12/27/2013 30.96 31 30.36 30.78 191,508
12/26/2013 30.47 30.93 30.461 30.89 390,730
12/24/2013 30.28 30.83 30.28 30.38 206,250
12/23/2013 30.66 30.68 29.75 30.16 427,404
12/20/2013 29.33 30.78 29.31 30.54 801,759
12/19/2013 29.82 29.82 29.15 29.27 232,826
12/18/2013 29.38 29.93 29.15 29.87 250,468
12/17/2013 29.6 29.72 29.13 29.42 285,837
12/16/2013 29.35 29.99 29.15 29.58 339,408
12/13/2013 29.82 29.95 29.15 29.3 359,840
12/12/2013 29.64 30.08 29.47 29.79 307,822
12/11/2013 29.36 30.36 29.36 29.55 614,089
12/10/2013 29.9 29.9 29.05 29.27 437,914
12/09/2013 29.71 30.21 29.555 30 590,695
12/06/2013 28.09 29.825 28.09 29.59 680,468
12/05/2013 28.12 28.235 27.8 27.9 387,397
12/04/2013 28.54 28.99 27.89 28.2 378,647
12/03/2013 28.63 28.99 28.63 28.81 942,571
12/02/2013 29.01 29.22 28.52 28.63 735,766
11/29/2013 29.16 29.37 28.93 29 233,403
11/27/2013 28.81 29.33 28.81 29 587,831
11/26/2013 28.41 29 27.89 28.79 580,554
11/25/2013 28.97 29.2 28.22 28.42 376,676
11/22/2013 29.59 29.59 28.7001 28.91 356,603
11/21/2013 29.52 29.7 29.2975 29.67 311,754
11/20/2013 29.25 29.48 28.91 29.39 381,680
11/19/2013 29.67 30.1 29.02 29.18 433,545
11/18/2013 30.58 30.78 29.54 29.76 455,034
11/15/2013 31.02 31.0475 30.04 30.29 493,893
11/14/2013 32.74 32.88 26.63 30.58 3,793,916
11/13/2013 32 32.93 31.95 32.88 400,841
11/12/2013 32.05 32.43 31.79 32.22 187,697
11/11/2013 31.77 32.37 31.29 32.1 226,898
11/08/2013 31.25 32.13 31.0901 31.92 315,003
11/07/2013 32.55 32.56 31.11 31.44 324,314
11/06/2013 33 33.12 32.15 32.55 211,243
11/05/2013 32.1 32.97 32.02 32.76 122,390
11/04/2013 32.43 32.43 31.81 32.21 252,169
11/01/2013 32.57 32.92 32.0001 32.22 207,905
10/31/2013 32.77 32.95 32.22 32.51 181,999
10/30/2013 33.77 33.9292 32.58 32.66 206,760
10/29/2013 33.63 33.89 33.15 33.85 212,902
10/28/2013 32.86 33.48 32.55 33.46 279,030
10/25/2013 33.15 33.29 32.36 32.8 267,536
10/24/2013 32.65 33.22 32.19 33.07 270,365
10/23/2013 32.29 32.58 31.96 32.52 153,708
10/22/2013 32.86 33.022 32 32.34 221,940
10/21/2013 33.18 33.18 32.63 32.79 193,127
10/18/2013 33.01 33.55 32.65 33.06 224,662
10/17/2013 32.57 32.78 32.16 32.74 187,570
10/16/2013 32.53 32.849 32.18 32.73 244,903
10/15/2013 32.62 32.87 32.1 32.38 280,359
10/14/2013 32.35 32.73 31.956 32.63 280,549
10/11/2013 32.41 32.86 31.99 32.6 186,421
10/10/2013 31.93 32.76 31.93 32.43 402,864
10/09/2013 31.44 31.87 30.66 31.52 403,394
10/08/2013 32.25 32.48 31.36 31.4 535,049
10/07/2013 32.18 32.6 31.985 32.25 257,055
10/04/2013 32.4 33.03 32.29 32.43 401,118
10/03/2013 34.14 34.36 31.6 32.5 954,619
10/02/2013 34.74 34.93 33.93 34.11 354,699
10/01/2013 34.33 35.14 34.19 35.01 232,521
09/30/2013 34.72 34.885 33.38 34.55 417,617
09/27/2013 35.25 35.56 34.96 35.01 134,120
09/26/2013 34.91 35.64 34.91 35.33 225,518
09/25/2013 35.26 35.32 34.955 34.98 255,978
09/24/2013 35.1 35.66 35.05 35.34 180,621
09/23/2013 35.02 35.305 34.6 35.05 304,224
09/20/2013 35.15 35.35 35 35.03 425,872
09/19/2013 35.03 35.35 34.88 35.13 187,786
09/18/2013 35.58 35.745 34.641 35.03 217,007
09/17/2013 34.7 35.72 34.61 35.56 328,631
09/16/2013 35.38 35.42 34.4 34.61 371,744
09/13/2013 34.85 35.44 34.76 35.09 404,231
09/12/2013 36.27 36.39 32.91 34.75 1,616,611
09/11/2013 38.34 38.37 35.89 36.14 1,530,106
09/10/2013 36.94 39.12 36.89 38.98 1,222,499
09/09/2013 36.78 37.48 36.34 36.95 773,143
09/06/2013 38.4 38.979 37.381 37.63 439,388
09/05/2013 38.13 38.87 38.01 38.35 363,472
09/04/2013 38.21 38.6199 37.615 38.13 416,516
09/03/2013 39.91 40.15 37.88 38.08 657,144
08/30/2013 37.07 39.39 37.07 39.24 608,145
08/29/2013 37.47 38.72 36.99 37.2 561,242
08/28/2013 37.12 37.88 36.6405 37.38 266,921
08/27/2013 36.62 37.37 35.94 37.01 406,117
08/26/2013 37.29 37.39 35.88 36.81 319,556
08/23/2013 37.22 37.515 36.61 37.27 176,574
08/22/2013 35.71 37.1 35.4 37.01 193,222
08/21/2013 36.63 36.77 35.28 35.54 202,293
08/20/2013 36.11 38.02 36.11 36.74 414,507
08/19/2013 34.99 36 34.86 35.96 190,995
08/16/2013 34.91 35.39 34.88 35.11 236,472
08/15/2013 35.33 35.33 34.69 35.14 206,626
08/14/2013 35.62 36.01 35.61 35.68 135,558
08/13/2013 35.05 35.8 34.95 35.5 133,738
08/12/2013 34.96 35.35 34.92 35.11 193,161
08/09/2013 34.84 35.36 34.61 35.12 113,880
08/08/2013 34.93 35.27 34.591 34.82 156,080
08/07/2013 34.75 35.13 34.5095 34.84 265,402
08/06/2013 35.11 35.56 34.77 34.88 171,701
08/05/2013 36 36.055 35.13 35.32 302,898
08/02/2013 35.16 36.22 35 35.96 392,613
08/01/2013 35.09 35.45 34.575 35.4 458,917
07/31/2013 34 35.3 34 34.99 436,769
07/30/2013 32 35.18 31.8001 33.95 904,880
07/29/2013 30.81 31.08 30.37 30.58 443,165
07/26/2013 31.42 31.44 30.54 30.78 277,162
07/25/2013 31.1 31.74 31.1 31.69 299,700
07/24/2013 31.29 31.57 31.1 31.21 516,109
07/23/2013 32.12 32.14 31.09 31.23 429,707
07/22/2013 32.41 32.63 31.98 32.05 335,565
07/19/2013 31.82 32.47 31.71 32.37 317,286
07/18/2013 31.94 32.1 31.81 31.99 282,864
07/17/2013 31.51 32 31.49 31.78 327,477
07/16/2013 31.65 32.09 31.41 31.48 634,286
07/15/2013 30.04 30.66 29.73 30.54 158,479
07/12/2013 29.86 29.97 29.65 29.87 143,767
07/11/2013 29.83 30.01 29.63 29.84 286,138
07/10/2013 29.34 29.75 28.85 29.42 472,860
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?