The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Multimedia Games Holding

  • MGAM
  • NASDAQ
  • Other Services
  • Latest 29.93
  • Currency US$
  • Change -0.10
  • Percent Change -0.333 %
  • Volume 167,571
  • Mon Jul 21, 2014 04:00 PM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 29.93 Last Trade: Jul 21, 2014
Date High Low Open Close Volume
Jul 21 30.14 29.75 29.78 29.93 167,571
Jul 18 30.28 29.72 29.75 30.03 251,539
Jul 17 30.01 29.20 29.27 29.76 257,703
Jul 16 29.84 29.11 29.14 29.55 402,576
Jul 15 29.06 28.58 28.58 28.85 216,441
Jul 14 28.83 28.31 28.45 28.58 164,433
Jul 11 28.27 27.74 27.98 28.21 114,899
Jul 10 28.35 27.78 28.07 28.02 173,673
Jul 9 29.24 28.41 29.24 28.70 143,138
Jul 8 29.53 29.06 29.32 29.10 443,815
Jul 7 30.12 29.08 30.12 29.20 231,739
Jul 3 30.24 29.67 29.76 30.17 140,966
Jul 2 30.72 29.65 30.19 29.69 190,496
Jul 1 30.71 29.72 29.80 30.27 262,771
Jun 30 29.69 29.06 29.46 29.64 214,542
Jun 27 29.48 28.79 29.00 29.43 404,084
Jun 26 29.42 28.79 29.04 28.89 167,697
Jun 25 29.29 28.50 28.69 29.11 297,831
Jun 24 29.60 28.76 29.03 28.78 183,090
Jun 23 29.16 28.72 29.16 29.03 218,780
Jun 20 29.57 28.83 29.56 29.16 210,112
Jun 19 29.59 29.13 29.37 29.38 144,956
Jun 18 29.47 28.84 29.27 29.23 152,356
Jun 17 29.54 28.80 28.86 29.29 207,648
Jun 16 28.88 28.10 28.57 28.85 140,389
Jun 13 29.10 27.94 29.03 28.62 224,428
Jun 12 29.15 28.68 29.15 28.96 162,956
Jun 11 29.17 28.31 28.48 29.10 180,295
Jun 10 29.12 28.35 28.47 28.57 279,754
Jun 9 29.23 27.75 29.23 28.44 373,752