Skip to main content

MGM Resorts International (NY: MGM )

38.00 +1.04 (+2.81%)
Streaming Delayed Price Updated: 1:48 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 11.28 11.32 10.26 10.45 41,235,632 -0.66(-5.95%)
Jan 28, 2010 11.62 11.80 10.96 11.11 29,127,564 -0.43(-3.76%)
Jan 27, 2010 11.36 11.55 11.10 11.54 24,127,060 +0.12(+1.08%)
Jan 26, 2010 11.24 11.61 11.10 11.42 26,058,102 +0.09(+0.83%)
Jan 25, 2010 11.25 11.48 10.94 11.32 33,359,972 +0.35(+3.18%)
Jan 22, 2010 10.60 11.18 10.17 10.98 43,222,744 +0.28(+2.65%)
Jan 21, 2010 11.22 11.38 10.67 10.69 26,587,604 -0.56(-4.95%)
Jan 20, 2010 11.35 11.48 11.10 11.25 20,723,080 -0.28(-2.46%)
Jan 19, 2010 11.25 11.57 11.12 11.53 18,563,522 +0.11(+0.99%)
Jan 15, 2010 11.72 11.42 11.42 11.42 34,370,928 -0.27(-2.34%)
Jan 14, 2010 11.68 12.16 11.54 11.69 39,905,536 -0.01(-0.08%)
Jan 13, 2010 11.50 11.74 11.05 11.70 50,039,832 +0.42(+3.68%)
Jan 12, 2010 10.81 11.33 10.75 11.29 68,174,184 +0.99(+9.63%)
Jan 11, 2010 10.21 10.65 10.20 10.30 36,614,408 +0.28(+2.83%)
Jan 08, 2010 10.11 10.27 9.870 10.01 18,769,942 -0.19(-1.85%)
Jan 07, 2010 9.455 10.21 9.426 10.20 31,970,576 +0.62(+6.51%)
Jan 06, 2010 9.861 9.870 9.577 9.577 22,778,532 -0.34(-3.43%)
Jan 05, 2010 9.275 10.00 9.256 9.917 52,126,212 +0.73(+7.91%)
Jan 04, 2010 8.907 9.209 8.793 9.190 26,087,450 +0.58(+6.69%)
Dec 31, 2009 8.699 8.614 8.614 8.614 8,463,644 -0.06(-0.65%)
Dec 30, 2009 8.793 8.803 8.633 8.671 11,241,996 -0.22(-2.44%)
Dec 29, 2009 9.001 9.039 8.841 8.888 13,791,187 +0.05(+0.53%)
Dec 28, 2009 9.077 9.077 8.746 8.841 13,865,624 -0.13(-1.47%)
Dec 24, 2009 9.256 9.285 8.897 8.973 12,354,167 -0.16(-1.76%)
Dec 23, 2009 8.661 9.209 8.444 9.133 40,351,304 +0.51(+5.91%)
Dec 22, 2009 9.058 9.067 8.548 8.623 28,687,824 -0.37(-4.10%)
Dec 21, 2009 9.181 9.247 8.982 8.992 17,141,074 -0.11(-1.24%)
Dec 18, 2009 9.502 9.521 9.020 9.105 29,554,546 -0.24(-2.53%)
Dec 17, 2009 9.568 9.653 9.332 9.341 18,991,122 -0.39(-3.99%)
Dec 16, 2009 9.870 9.946 9.728 9.729 10,164,560 -0.05(-0.47%)
Dec 15, 2009 9.898 10.25 9.728 9.776 23,299,450 -0.29(-2.91%)
Dec 14, 2009 9.625 10.12 9.351 10.07 34,624,368 +0.57(+5.96%)
Dec 11, 2009 9.256 9.530 9.124 9.502 20,095,142 +0.38(+4.14%)
Dec 10, 2009 9.445 9.615 9.039 9.124 18,949,196 -0.31(-3.30%)
Dec 09, 2009 9.681 9.719 9.332 9.436 16,936,022 -0.14(-1.48%)
Dec 08, 2009 9.662 9.766 9.455 9.577 15,347,420 -0.22(-2.22%)
Dec 07, 2009 10.07 10.21 9.766 9.795 17,776,176 -0.42(-4.07%)
Dec 04, 2009 10.33 10.64 9.832 10.21 26,319,392 +0.17(+1.69%)
Dec 03, 2009 10.45 10.55 10.00 10.04 16,234,700 -0.26(-2.48%)
Dec 02, 2009 10.53 10.74 10.28 10.30 17,178,136 -0.24(-2.24%)
Dec 01, 2009 10.26 10.63 10.13 10.53 25,334,386 +0.55(+5.49%)
Nov 30, 2009 10.06 10.08 9.747 9.983 24,948,680 +0.01(+0.09%)
Nov 27, 2009 9.521 10.19 9.379 9.974 17,831,728 -0.43(-4.09%)
Nov 25, 2009 10.19 10.52 10.11 10.40 17,301,178 +0.33(+3.28%)
Nov 24, 2009 10.11 10.23 9.832 10.07 20,065,982 -0.09(-0.93%)
Nov 23, 2009 10.41 10.44 10.02 10.16 20,208,820 +0.05(+0.47%)
Nov 20, 2009 10.38 10.51 10.01 10.12 25,304,566 -0.49(-4.63%)
Nov 19, 2009 11.01 11.08 10.26 10.61 32,876,720 -0.58(-5.15%)
Nov 18, 2009 10.95 11.48 10.88 11.18 33,447,072 +0.17(+1.54%)
Nov 17, 2009 10.49 11.02 10.38 11.01 26,853,202 +0.45(+4.29%)
Nov 16, 2009 10.44 10.70 10.33 10.56 20,456,300 +0.41(+4.00%)
Nov 13, 2009 10.16 10.20 10.03 10.15 16,509,040 +0.19(+1.90%)
Nov 12, 2009 10.03 10.37 9.936 9.965 18,763,754 -0.30(-2.94%)
Nov 11, 2009 10.06 10.38 10.02 10.27 31,822,548 +0.44(+4.52%)
Nov 10, 2009 9.804 9.889 9.455 9.823 25,523,840 -0.04(-0.38%)
Nov 09, 2009 9.483 9.917 9.483 9.861 33,088,700 +0.65(+7.08%)
Nov 06, 2009 8.954 9.294 8.935 9.209 27,875,982 +0.24(+2.63%)
Nov 05, 2009 9.492 9.521 8.793 8.973 60,466,796 +0.17(+1.93%)
Nov 04, 2009 9.502 9.558 8.671 8.803 45,082,728 -0.31(-3.42%)
Nov 03, 2009 8.274 9.209 8.066 9.115 38,822,464 +0.59(+6.87%)
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.