MGAM Historical Prices | Multimedia Games Holding Compan Stock

STI

1.77%

Multimedia Games Inc. (MGAM)

-NasdaqGS

24.77 23 May 04:00 SGT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
22 May 2013	25.45	25.75	24.52	24.77	183,500	24.77
21 May 2013	25.67	25.86	25.47	25.50	169,500	25.50
20 May 2013	25.88	26.06	25.49	25.74	161,000	25.74
17 May 2013	25.79	25.89	25.23	25.88	157,100	25.88
16 May 2013	25.05	26.11	25.05	25.63	191,000	25.63
15 May 2013	25.80	26.15	24.85	25.19	310,400	25.19
14 May 2013	25.58	26.07	25.50	26.06	155,700	26.06
13 May 2013	25.85	26.15	25.46	25.61	166,400	25.61
10 May 2013	25.08	25.99	25.03	25.95	239,300	25.95
9 May 2013	24.53	25.10	24.50	25.05	182,700	25.05
8 May 2013	24.49	24.70	24.33	24.63	202,400	24.63
7 May 2013	24.66	24.85	24.36	24.62	138,400	24.62
6 May 2013	24.50	24.83	24.36	24.53	202,200	24.53
3 May 2013	25.10	25.38	24.41	24.57	197,500	24.57
2 May 2013	24.44	25.10	24.28	24.81	254,400	24.81
1 May 2013	24.93	24.99	24.21	24.35	501,200	24.35
30 Apr 2013	24.42	24.95	23.00	24.66	1,712,000	24.66
29 Apr 2013	20.45	20.45	20.03	20.18	271,800	20.18
26 Apr 2013	20.28	20.48	20.26	20.38	182,800	20.38
25 Apr 2013	20.75	20.95	20.36	20.42	215,300	20.42
24 Apr 2013	20.84	20.90	20.66	20.70	187,000	20.70
23 Apr 2013	20.15	21.12	20.15	20.90	285,300	20.90
22 Apr 2013	19.98	20.04	19.46	20.04	215,500	20.04
19 Apr 2013	19.74	20.10	19.65	19.98	102,900	19.98
18 Apr 2013	19.79	19.91	19.56	19.72	127,100	19.72
17 Apr 2013	19.96	20.12	19.45	19.69	119,800	19.69
16 Apr 2013	19.76	20.25	19.68	20.16	207,100	20.16
15 Apr 2013	19.94	20.15	19.50	19.59	229,400	19.59
12 Apr 2013	20.10	20.33	20.04	20.20	156,900	20.20
11 Apr 2013	20.19	20.43	20.14	20.23	136,700	20.23
10 Apr 2013	19.95	20.40	19.91	20.25	176,800	20.25
9 Apr 2013	20.60	20.64	19.90	19.93	249,200	19.93
8 Apr 2013	20.02	20.58	20.00	20.53	163,000	20.53
5 Apr 2013	19.60	20.03	18.98	20.00	262,000	20.00
4 Apr 2013	20.49	20.51	19.60	19.97	456,900	19.97
3 Apr 2013	20.52	20.71	20.19	20.42	386,900	20.42
2 Apr 2013	20.93	20.93	20.41	20.50	145,000	20.50
1 Apr 2013	20.90	20.97	20.71	20.82	257,400	20.82
28 Mar 2013	20.55	20.92	20.48	20.87	214,800	20.87
27 Mar 2013	20.26	20.45	20.15	20.43	127,700	20.43
26 Mar 2013	20.30	20.34	20.14	20.34	213,500	20.34
25 Mar 2013	20.13	20.30	19.89	20.10	328,700	20.10
22 Mar 2013	20.04	20.07	19.87	19.98	146,100	19.98
21 Mar 2013	19.97	20.34	19.81	19.98	312,800	19.98
20 Mar 2013	19.90	20.10	19.65	20.00	234,800	20.00
19 Mar 2013	19.85	19.85	19.36	19.70	225,600	19.70
18 Mar 2013	19.40	19.93	18.59	19.73	179,300	19.73
15 Mar 2013	19.68	19.78	19.54	19.63	233,900	19.63
14 Mar 2013	19.73	19.84	19.61	19.76	174,300	19.76
13 Mar 2013	19.60	19.75	19.36	19.65	196,000	19.65
12 Mar 2013	19.68	19.71	19.10	19.55	200,700	19.55
11 Mar 2013	19.50	19.99	19.33	19.67	342,600	19.67
8 Mar 2013	19.40	19.49	19.08	19.49	196,400	19.49
7 Mar 2013	19.20	19.28	18.90	19.23	212,200	19.23
6 Mar 2013	19.13	19.48	19.06	19.19	220,500	19.19
5 Mar 2013	18.99	19.15	18.70	19.04	346,600	19.04
4 Mar 2013	18.78	18.85	18.42	18.84	299,600	18.84
1 Mar 2013	18.57	18.95	18.22	18.80	309,500	18.80
28 Feb 2013	18.71	18.99	18.60	18.70	303,700	18.70
27 Feb 2013	18.12	18.73	18.03	18.70	358,800	18.70
26 Feb 2013	17.71	18.49	17.32	18.09	495,500	18.09
25 Feb 2013	18.00	18.16	17.64	17.64	211,900	17.64
22 Feb 2013	17.87	18.09	17.61	17.94	148,000	17.94
21 Feb 2013	17.84	18.00	17.50	17.71	162,000	17.71
20 Feb 2013	18.05	18.34	17.79	17.87	179,500	17.87
19 Feb 2013	18.58	18.60	18.00	18.05	225,600	18.05
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
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! Singapore Finance

Search for share prices

More On MGAM

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Multimedia Games Inc. (MGAM)