Multimedia Games Holding Company (MGAM)

12.93 +0.22  +1.73%  May 29, 8:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Multimedia Games Holding Company Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 29, 2012 12.76 13.03 12.75 12.93 338535
May 25, 2012 12.84 12.87 12.62 12.71 83420
May 24, 2012 13.02 13.05 12.69 12.86 118356
May 23, 2012 12.75 13.10 12.54 13.04 248009
May 22, 2012 13.32 13.41 12.75 12.85 264477
May 21, 2012 12.94 13.32 12.74 13.29 306158
May 18, 2012 12.93 13.28 12.74 12.85 274204
May 17, 2012 13.15 13.15 12.97 12.97 293191
May 16, 2012 13.42 13.49 13.08 13.15 148710
May 15, 2012 13.37 13.49 13.29 13.37 242825
May 14, 2012 13.46 13.49 13.19 13.32 305408
May 11, 2012 13.36 13.48 13.13 13.17 97859
May 10, 2012 13.25 13.72 13.06 13.48 187198
May 9, 2012 13.15 13.33 12.85 13.13 273076
May 8, 2012 12.97 13.37 12.68 13.33 580825
May 7, 2012 13.19 13.28 12.92 13.00 304673
May 4, 2012 13.71 13.73 12.90 13.23 458641
May 3, 2012 13.23 14.51 13.11 13.71 1057896
May 2, 2012 11.30 11.81 11.22 11.76 262917
May 1, 2012 11.40 11.64 11.18 11.28 228283
April 30, 2012 11.45 11.45 11.17 11.36 146340
April 27, 2012 11.37 11.50 11.11 11.45 127219
April 26, 2012 11.03 11.35 10.95 11.34 131899
April 25, 2012 11.20 11.37 10.99 11.06 129417
April 24, 2012 11.19 11.26 10.77 11.08 265675
April 23, 2012 11.24 11.28 10.97 11.21 156309
April 20, 2012 11.56 11.62 11.34 11.38 131511
April 19, 2012 11.79 11.80 11.28 11.43 95801
April 18, 2012 11.56 11.89 11.51 11.73 142996
April 17, 2012 11.08 11.79 11.06 11.64 194644
April 16, 2012 11.35 11.50 10.85 11.00 202903
April 13, 2012 11.56 11.57 11.19 11.26 107272
April 12, 2012 11.32 11.67 11.29 11.61 207127
April 11, 2012 10.84 11.33 10.84 11.33 328953
April 10, 2012 11.12 11.23 10.73 10.77 248998
April 9, 2012 11.10 11.20 10.86 11.03 447760
April 5, 2012 11.01 11.32 11.01 11.27 309571
April 4, 2012 11.27 11.27 10.88 11.14 333179
April 3, 2012 11.34 11.46 11.00 11.28 316337
April 2, 2012 10.92 11.35 10.78 11.33 352063
March 30, 2012 11.04 11.04 10.77 10.96 214526
March 29, 2012 10.64 10.96 10.48 10.95 195476
March 28, 2012 11.19 11.21 10.42 10.74 607880
March 27, 2012 11.51 11.52 11.15 11.15 166827
March 26, 2012 11.48 11.58 11.35 11.39 261184
March 23, 2012 11.27 11.27 11.27 11.27 0.00
March 22, 2012 11.09 11.27 11.00 11.27 247617
March 21, 2012 11.25 11.25 11.25 11.25 0.00
March 20, 2012 11.50 11.50 11.50 11.50 0.00
March 19, 2012 11.05 11.56 11.00 11.50 725503
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

MGAM News

Five St50 stocks are about to close in red for the week: $RGR $VMW $RHT $TRAK $MGAM
about 5 days ago by StockTwits50
$MGAM Insider Sale: $1.1M of stock sold by Ramsey Patrick J. between May 22, 2012 - May 24, 2012 http://stks.co/3yoa
about 6 days ago by MarketBrief
RT @szaman Few Bullish setup at or above 20 ema $RST $GEO $CRAY $GET $INSP $LGF $MGAM $PATK $DK $SN $WWWW $PZZA $WCRX. - tnx
about 7 days ago by StockTiger
Other relative strength names of interest: $abco $conn $fire $fnbn $geva $mdvn $mgam $omer $snak
about 11 days ago by flare9x
Only five St50 stocks are trading above their Friday's opening prints: $EXPE $MGAM $DDD $WWWW $TSCO
about 16 days ago by StockTwits50
Lifting higher after brief consolidation of its earnings-related breakout $MGAM http://chart.ly/hhte756
about 20 days ago by StockTwits50
$MGAM worth watching. pulled in for partial earnings gap fill on recent weakness, but still strong chart.
about 22 days ago by downtowntrader
StockTwits 50, May 7. Analysis and Discussion http://stks.co/3hJe $LQDT $MGAM $DXPE $FIRE $WFM
about 23 days ago by StockTwits
StockTwits 50, May 7. Analysis and Discussion http://stks.co/3gZK $LQDT $MGAM $DXPE $FIRE $WFM
about 25 days ago by StockTwits
Biggest StockTwtis50 gainers for the week: $LQDT $MGAM $DXPE $FIRE $WFM http://stks.co/3g3L
about 26 days ago by StockTwits
Biggest St50 gainers for the week: $LQDT $MGAM $DXPE $FIRE $WFM
about 26 days ago by StockTwits50
$MGAM i have a feeling more and more states will be looking to generate extra revenue via these VLTs
about 26 days ago by tickertutor
buying $MGAM here
about 26 days ago by tickertutor
stopped out of $synt, $fran, added $ua, $trw, $mgam
about 26 days ago by uclatrader
$MGAM $LQDT $WFM $DXPE
about 26 days ago by pachecor
Trades $ENNS +310 $MGAM +300 $ASNA +350 $YOKU -25 $BEAV -140 $SYNC +200. Total +995.
about 27 days ago by LincolnList
$MGAM Volume Alert - Currently at 5 x average daily volume.
about 27 days ago by TradeIdeasQuant
In a red tape, biggest St50 gainers from this morning are all with a fresh earnings catalyst: $MGAM $LQDT $WFM $DXPE http://stks.co/3eZk
about 27 days ago by StockTwits50
$MGAM - Still long @ $7.71. Moved the Trailing Stop up to $9.75 from three prior Stops of $7.71, $6.94 & $6.16 - http://stks.co/3eTr
about 27 days ago by TraderFoxxx
$MGAM the valuation still looks quite cheap here. I think we could still get 40 - 50% upside from here over time
about 27 days ago by tickertutor
Good call on $mgam...I luv pugs
about 27 days ago by retired_2010
$MGAM Focus Worksheet fav +15%, crushes it..
about 27 days ago by RoryFH
Multimedia Games - Aggressive Growth
Apr 16, 12:00AM Zacks
Out-Gaming Zynga
Mar 06, 6:58AM
[$$] 13D Filings
Mar 03, 7:26AM
Tech Staying Very Strong
Feb 01, 6:20PM
Multimedia Games Co. - Momentum
Dec 15, 12:00AM Zacks

Recent Quotes

Symbol Price Chg Chg % Market Cap
MGAM 12.93 +0.22 +1.73% 344.31M
MGA 41.78 +0.22 +0.53% 9.701B
MG 22.99 +0.00 +0.00% 641.88M
MFV 6.996 -0.00 -0.06%
MFT 14.82 -0.02 -0.13%
MFSF 10.60 +0.01 +0.09% 74.02M
MFRI 7.30 +0.04 +0.55% 50.17M
MFLX 25.19 +0.89 +3.66% 577.37M
MFL 15.12 +0.01 +0.07%
MFI 8.18 +0.10 +1.24% 115.22M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close