MGAM Historical Prices | Multimedia Games Holding Compan Stock

Dow

0.91% Nasdaq

0.87%

Multimedia Games Inc. (MGAM)

-NasdaqGS

26.11 Jun 18, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 18, 2013	26.77	26.82	26.08	26.11	196,600	26.11
Jun 17, 2013	27.00	27.01	26.60	26.76	199,800	26.76
Jun 14, 2013	26.85	27.20	26.54	26.79	178,800	26.79
Jun 13, 2013	26.91	27.16	26.52	26.94	228,200	26.94
Jun 12, 2013	27.31	27.60	26.82	26.91	236,500	26.91
Jun 11, 2013	26.76	27.29	26.61	27.11	144,500	27.11
Jun 10, 2013	27.00	27.34	26.60	27.23	192,600	27.23
Jun 7, 2013	26.22	27.00	25.94	26.89	319,600	26.89
Jun 6, 2013	25.81	26.18	25.80	26.10	284,100	26.10
Jun 5, 2013	25.83	26.02	25.40	25.80	182,300	25.80
Jun 4, 2013	25.82	26.15	25.62	25.94	234,000	25.94
Jun 3, 2013	25.72	26.08	25.22	25.77	181,100	25.77
May 31, 2013	25.78	25.96	25.50	25.59	275,400	25.59
May 30, 2013	25.54	26.35	25.42	25.94	199,600	25.94
May 29, 2013	25.59	25.90	25.45	25.53	104,100	25.53
May 28, 2013	25.49	26.04	25.08	25.73	364,900	25.73
May 24, 2013	24.72	25.06	24.68	25.05	135,400	25.05
May 23, 2013	24.73	24.96	24.35	24.84	193,600	24.84
May 22, 2013	25.45	25.75	24.52	24.77	183,500	24.77
May 21, 2013	25.67	25.86	25.47	25.50	169,500	25.50
May 20, 2013	25.88	26.06	25.49	25.74	161,000	25.74
May 17, 2013	25.79	25.89	25.23	25.88	157,100	25.88
May 16, 2013	25.05	26.11	25.05	25.63	191,000	25.63
May 15, 2013	25.80	26.15	24.85	25.19	310,400	25.19
May 14, 2013	25.58	26.07	25.50	26.06	155,700	26.06
May 13, 2013	25.85	26.15	25.46	25.61	166,400	25.61
May 10, 2013	25.08	25.99	25.03	25.95	239,300	25.95
May 9, 2013	24.53	25.10	24.50	25.05	182,700	25.05
May 8, 2013	24.49	24.70	24.33	24.63	202,400	24.63
May 7, 2013	24.66	24.85	24.36	24.62	138,400	24.62
May 6, 2013	24.50	24.83	24.36	24.53	202,200	24.53
May 3, 2013	25.10	25.38	24.41	24.57	197,500	24.57
May 2, 2013	24.44	25.10	24.28	24.81	254,400	24.81
May 1, 2013	24.93	24.99	24.21	24.35	501,200	24.35
Apr 30, 2013	24.42	24.95	23.00	24.66	1,712,000	24.66
Apr 29, 2013	20.45	20.45	20.03	20.18	271,800	20.18
Apr 26, 2013	20.28	20.48	20.26	20.38	182,800	20.38
Apr 25, 2013	20.75	20.95	20.36	20.42	215,300	20.42
Apr 24, 2013	20.84	20.90	20.66	20.70	187,000	20.70
Apr 23, 2013	20.15	21.12	20.15	20.90	285,300	20.90
Apr 22, 2013	19.98	20.04	19.46	20.04	215,500	20.04
Apr 19, 2013	19.74	20.10	19.65	19.98	102,900	19.98
Apr 18, 2013	19.79	19.91	19.56	19.72	127,100	19.72
Apr 17, 2013	19.96	20.12	19.45	19.69	119,800	19.69
Apr 16, 2013	19.76	20.25	19.68	20.16	207,100	20.16
Apr 15, 2013	19.94	20.15	19.50	19.59	229,400	19.59
Apr 12, 2013	20.10	20.33	20.04	20.20	156,900	20.20
Apr 11, 2013	20.19	20.43	20.14	20.23	136,700	20.23
Apr 10, 2013	19.95	20.40	19.91	20.25	176,800	20.25
Apr 9, 2013	20.60	20.64	19.90	19.93	249,200	19.93
Apr 8, 2013	20.02	20.58	20.00	20.53	163,000	20.53
Apr 5, 2013	19.60	20.03	18.98	20.00	262,000	20.00
Apr 4, 2013	20.49	20.51	19.60	19.97	456,900	19.97
Apr 3, 2013	20.52	20.71	20.19	20.42	386,900	20.42
Apr 2, 2013	20.93	20.93	20.41	20.50	145,000	20.50
Apr 1, 2013	20.90	20.97	20.71	20.82	257,400	20.82
Mar 28, 2013	20.55	20.92	20.48	20.87	214,800	20.87
Mar 27, 2013	20.26	20.45	20.15	20.43	127,700	20.43
Mar 26, 2013	20.30	20.34	20.14	20.34	213,500	20.34
Mar 25, 2013	20.13	20.30	19.89	20.10	328,700	20.10
Mar 22, 2013	20.04	20.07	19.87	19.98	146,100	19.98
Mar 21, 2013	19.97	20.34	19.81	19.98	312,800	19.98
Mar 20, 2013	19.90	20.10	19.65	20.00	234,800	20.00
Mar 19, 2013	19.85	19.85	19.36	19.70	225,600	19.70
Mar 18, 2013	19.40	19.93	18.59	19.73	179,300	19.73
Mar 15, 2013	19.68	19.78	19.54	19.63	233,900	19.63
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On MGAM

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Multimedia Games Inc. (MGAM)