MULTIMEDIA GAMES Historical Stock Price

Below is the stock price history for Multimedia Games MGAM. Data is recorded each day for the historical open, high, low, close and volume. The Multimedia Games stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Multimedia Games Historical Stock Price

DateOpenHighLowCloseVolume
2014-12-19 36.46 36.46 36.43 36.45 100,846
2014-12-18 36.20 36.46 36.18 36.44 131,972
2014-12-17 36.00 36.33 36.00 36.14 142,148
2014-12-16 35.78 36.04 35.78 36.02 133,018
2014-12-15 36.05 36.12 35.79 35.79 31,572
2014-12-12 36.15 36.15 35.86 35.965 162,750
2014-12-11 36.30 36.33 36.18 36.22 16,445
2014-12-10 36.39 36.40 36.20 36.27 22,061
2014-12-09 36.32 36.45 36.31 36.37 23,696
2014-12-08 36.30 36.40 36.30 36.39 16,081
2014-12-05 36.38 36.45 36.37 36.375 49,337
2014-12-04 36.40 36.42 36.39 36.395 14,165
2014-12-03 36.33 36.43 36.33 36.395 10,739
2014-12-02 36.23 36.39 36.23 36.37 14,526
2014-12-01 36.22 36.34 36.22 36.255 27,191
2014-11-28 36.31 36.34 36.29 36.29 11,572
2014-11-26 36.10 36.33 36.10 36.29 20,863
2014-11-25 36.00 36.29 35.97 36.265 45,047
2014-11-24 35.93 36.07 35.76 35.95 32,945
2014-11-21 35.98 35.99 35.77 35.80 19,450
2014-11-20 35.43 35.82 35.43 35.78 21,432
2014-11-19 35.125 35.47 34.915 35.44 29,941
2014-11-18 35.24 35.50 35.20 35.32 14,983
2014-11-17 35.26 35.55 35.20 35.38 6,642
2014-11-14 34.86 35.48 34.86 35.29 74,443
2014-11-13 35.49 35.74 34.83 35.10 33,056
2014-11-12 35.70 35.84 35.35 35.35 53,937
2014-11-11 35.35 35.42 35.25 35.26 5,665
2014-11-10 35.05 35.27 35.05 35.22 8,738
2014-11-07 35.14 35.41 35.07 35.24 17,893

» More Multimedia Games Stock Price History

To see other companies like Multimedia Games (MGAM), view our stock market today for news, and other data.