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

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
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 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.