Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MGM Resorts International (NY: MGM )

42.04 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2003 4.771 4.917 4.771 4.865 1,900,144 +0.05(+0.98%)
Jan 30, 2003 4.959 5.026 4.804 4.818 18,630,946 -0.16(-3.13%)
Jan 29, 2003 4.723 4.983 4.652 4.974 6,907,635 +0.25(+5.30%)
Jan 28, 2003 4.676 4.742 4.582 4.723 8,793,807 +0.09(+2.04%)
Jan 27, 2003 4.794 4.841 4.624 4.629 13,093,109 -0.29(-5.86%)
Jan 24, 2003 5.196 5.243 4.898 4.917 3,654,417 -0.27(-5.28%)
Jan 23, 2003 5.267 5.385 5.111 5.191 1,661,330 -0.00(-0.09%)
Jan 22, 2003 5.361 5.479 5.078 5.196 3,031,551 -0.19(-3.51%)
Jan 21, 2003 6.622 6.622 5.328 5.385 2,832,115 -1.23(-18.63%)
Jan 17, 2003 6.698 6.698 6.589 6.617 412,633 -0.10(-1.55%)
Jan 16, 2003 6.447 6.721 6.447 6.721 528,441 +0.28(+4.40%)
Jan 15, 2003 6.391 6.547 6.391 6.438 302,541 +0.00(+0.00%)
Jan 14, 2003 6.495 6.504 6.386 6.438 494,566 -0.08(-1.23%)
Jan 13, 2003 6.707 6.707 6.381 6.518 756,458 -0.05(-0.72%)
Jan 10, 2003 6.565 6.608 6.490 6.565 258,080 -0.03(-0.50%)
Jan 09, 2003 6.471 6.617 6.457 6.598 298,942 +0.27(+4.33%)
Jan 08, 2003 6.424 6.433 6.306 6.325 259,562 -0.21(-3.18%)
Jan 07, 2003 6.565 6.636 6.495 6.532 209,174 -0.04(-0.58%)
Jan 06, 2003 6.447 6.613 6.414 6.570 185,039 +0.12(+1.90%)
Jan 03, 2003 6.376 6.490 6.372 6.447 182,710 +0.00(+0.00%)
Jan 02, 2003 6.145 6.447 6.140 6.447 373,465 +0.31(+5.00%)
Dec 31, 2002 6.211 6.235 6.069 6.140 697,601 -0.06(-0.99%)
Dec 30, 2002 6.188 6.282 6.145 6.202 413,056 +0.00(+0.00%)
Dec 27, 2002 6.258 6.282 6.150 6.202 535,851 +0.02(+0.31%)
Dec 26, 2002 6.211 6.367 6.145 6.183 286,239 -0.02(-0.38%)
Dec 24, 2002 6.258 6.310 6.206 6.206 175,511 -0.08(-1.28%)
Dec 23, 2002 6.117 6.329 6.117 6.287 464,503 +0.17(+2.78%)
Dec 20, 2002 6.093 6.216 6.036 6.117 229,499 +0.07(+1.17%)
Dec 19, 2002 5.975 6.140 5.951 6.046 356,105 +0.07(+1.19%)
Dec 18, 2002 6.131 6.131 5.975 5.975 737,827 -0.16(-2.54%)
Dec 17, 2002 6.282 6.329 6.046 6.131 246,860 -0.15(-2.41%)
Dec 16, 2002 6.117 6.329 6.117 6.282 456,458 +0.19(+3.18%)
Dec 13, 2002 6.273 6.362 6.074 6.088 401,835 -0.19(-3.08%)
Dec 12, 2002 6.400 6.400 6.230 6.282 359,916 -0.11(-1.70%)
Dec 11, 2002 6.495 6.518 6.362 6.391 585,604 +0.10(+1.58%)
Dec 10, 2002 6.140 6.291 6.117 6.291 381,934 +0.17(+2.78%)
Dec 09, 2002 6.282 6.282 6.055 6.121 379,817 -0.14(-2.19%)
Dec 06, 2002 6.273 6.414 6.211 6.258 375,794 -0.03(-0.53%)
Dec 05, 2002 6.386 6.386 6.258 6.291 232,675 -0.05(-0.75%)
Dec 04, 2002 6.457 6.462 6.225 6.339 687,016 -0.17(-2.54%)
Dec 03, 2002 6.778 6.797 6.499 6.504 403,741 -0.27(-4.04%)
Dec 02, 2002 6.754 6.825 6.660 6.778 427,876 +0.05(+0.70%)
Nov 29, 2002 6.754 6.825 6.702 6.731 284,333 +0.02(+0.28%)
Nov 27, 2002 6.754 6.825 6.684 6.712 816,797 +0.00(+0.07%)
Nov 26, 2002 6.939 6.939 6.684 6.707 498,801 -0.21(-3.01%)
Nov 25, 2002 6.825 6.972 6.565 6.915 1,236,417 +0.09(+1.31%)
Nov 22, 2002 6.943 6.991 6.726 6.825 1,588,711 -0.14(-1.97%)
Nov 21, 2002 7.085 7.085 6.825 6.962 1,960,483 -0.12(-1.73%)
Nov 20, 2002 7.085 7.090 6.981 7.085 2,356,391 -0.05(-0.73%)
Nov 19, 2002 6.981 7.175 6.896 7.137 1,172,691 +0.16(+2.23%)
Nov 18, 2002 7.019 7.071 6.896 6.981 759,211 +0.01(+0.14%)
Nov 15, 2002 6.835 6.972 6.778 6.972 502,823 +0.18(+2.71%)
Nov 14, 2002 6.565 6.802 6.565 6.787 485,463 +0.27(+4.13%)
Nov 13, 2002 6.556 6.707 6.462 6.518 848,978 -0.09(-1.29%)
Nov 12, 2002 6.424 6.613 6.376 6.603 481,652 +0.23(+3.56%)
Nov 11, 2002 6.329 6.452 6.282 6.376 558,504 +0.05(+0.75%)
Nov 08, 2002 6.424 6.471 6.306 6.329 417,714 -0.12(-1.83%)
Nov 07, 2002 6.613 6.613 6.358 6.447 371,136 -0.16(-2.43%)
Nov 06, 2002 6.419 6.811 6.400 6.608 962,457 +0.24(+3.71%)
Nov 05, 2002 6.376 6.447 6.221 6.372 891,109 -0.04(-0.59%)
Nov 04, 2002 6.376 6.613 6.348 6.410 839,874 +0.36(+6.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.