Skip to main content

MGM Resorts International (NY: MGM )

36.96 -0.25 (-0.67%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 55.49 56.20 55.02 55.51 1,349,825 +0.03(+0.05%)
Mar 28, 2008 57.35 57.58 55.23 55.48 1,837,747 -2.04(-3.55%)
Mar 27, 2008 59.93 60.34 57.52 57.52 1,123,347 -2.30(-3.84%)
Mar 26, 2008 60.31 60.68 59.08 59.82 912,157 -1.32(-2.16%)
Mar 25, 2008 59.33 61.25 58.32 61.14 1,517,847 +1.45(+2.42%)
Mar 24, 2008 58.14 61.20 58.14 59.69 2,603,596 +1.31(+2.25%)
Mar 21, 2008 55.82 58.54 55.23 58.38 2,064,709 +0.00(+0.00%)
Mar 20, 2008 55.82 58.54 55.23 58.38 2,064,709 +3.15(+5.71%)
Mar 19, 2008 56.62 58.13 54.78 55.23 1,661,599 -1.66(-2.92%)
Mar 18, 2008 56.38 57.58 55.91 56.89 2,017,789 +1.74(+3.15%)
Mar 17, 2008 54.79 57.16 54.08 55.15 2,623,353 -3.73(-6.34%)
Mar 14, 2008 60.11 60.68 57.71 58.88 2,487,430 -1.43(-2.36%)
Mar 13, 2008 58.63 60.55 57.29 60.31 2,932,424 +0.33(+0.55%)
Mar 12, 2008 57.95 60.64 57.22 59.98 2,542,656 +2.30(+3.98%)
Mar 11, 2008 57.14 58.79 55.68 57.68 3,054,746 +1.96(+3.51%)
Mar 10, 2008 55.83 57.45 55.63 55.73 1,990,132 -0.50(-0.89%)
Mar 07, 2008 56.90 57.49 55.94 56.23 4,032,622 -1.73(-2.98%)
Mar 06, 2008 58.40 58.94 57.64 57.96 3,199,201 -1.10(-1.86%)
Mar 05, 2008 56.80 59.65 56.30 59.05 3,586,168 +2.52(+4.46%)
Mar 04, 2008 56.29 56.90 55.60 56.53 4,735,426 -0.38(-0.66%)
Mar 03, 2008 58.11 58.79 56.42 56.91 8,448,636 -1.27(-2.18%)
Feb 29, 2008 58.69 61.57 57.62 58.17 4,782,865 -0.53(-0.90%)
Feb 28, 2008 62.23 62.23 58.32 58.70 3,674,130 -3.59(-5.76%)
Feb 27, 2008 63.28 63.49 62.01 62.29 3,967,978 -1.31(-2.06%)
Feb 26, 2008 62.40 64.17 62.11 63.60 3,520,248 +1.24(+1.98%)
Feb 25, 2008 60.88 62.68 60.37 62.37 1,617,080 +1.54(+2.53%)
Feb 22, 2008 61.87 61.87 59.93 60.83 2,095,822 +0.06(+0.09%)
Feb 21, 2008 62.12 63.57 60.47 60.77 3,380,574 -0.24(-0.39%)
Feb 20, 2008 62.16 62.17 59.81 61.01 2,856,964 -1.51(-2.42%)
Feb 19, 2008 61.96 63.29 61.78 62.52 2,933,725 +0.05(+0.08%)
Feb 18, 2008 63.52 63.75 61.87 62.47 0 +0.00(+0.00%)
Feb 15, 2008 63.52 63.75 61.87 62.47 4,305,414 -4.00(-6.01%)
Feb 14, 2008 66.59 67.97 65.79 66.47 6,013,918 -0.08(-0.11%)
Feb 13, 2008 67.54 67.59 66.09 66.54 4,786,528 +0.09(+0.14%)
Feb 12, 2008 64.40 66.76 64.37 66.45 5,212,228 +2.22(+3.46%)
Feb 11, 2008 64.42 64.89 63.80 64.23 4,885,907 +0.07(+0.10%)
Feb 08, 2008 64.92 65.27 62.81 64.16 6,467,270 -3.66(-5.40%)
Feb 07, 2008 65.45 67.86 65.45 67.83 2,485,007 +2.00(+3.04%)
Feb 06, 2008 66.97 67.47 65.17 65.82 3,450,816 -0.69(-1.04%)
Feb 05, 2008 67.38 68.24 66.02 66.51 5,167,505 -1.69(-2.48%)
Feb 04, 2008 70.91 70.91 67.68 68.20 1,570,333 -1.55(-2.22%)
Feb 01, 2008 68.96 70.55 68.46 69.75 2,032,153 +1.07(+1.55%)
Jan 31, 2008 67.13 69.75 65.96 68.68 2,048,827 +1.59(+2.36%)
Jan 30, 2008 69.03 69.82 67.10 67.10 2,302,650 -2.09(-3.02%)
Jan 29, 2008 68.66 69.47 67.01 69.19 2,375,149 +1.14(+1.68%)
Jan 28, 2008 67.42 68.17 65.03 68.04 2,189,639 +1.17(+1.75%)
Jan 25, 2008 69.88 70.20 66.30 66.87 4,464,196 -2.13(-3.08%)
Jan 24, 2008 67.54 69.33 67.53 69.00 4,089,065 +1.95(+2.90%)
Jan 23, 2008 65.63 67.24 64.05 67.05 3,560,723 +1.03(+1.56%)
Jan 22, 2008 63.27 66.87 61.39 66.02 3,921,008 +1.80(+2.81%)
Jan 21, 2008 63.86 65.31 63.75 64.22 0 +0.00(+0.00%)
Jan 18, 2008 63.86 65.31 63.75 64.22 4,085,860 +0.17(+0.27%)
Jan 17, 2008 66.60 67.06 63.67 64.05 4,255,463 -2.61(-3.91%)
Jan 16, 2008 65.63 66.93 63.91 66.65 8,505,985 +3.87(+6.17%)
Jan 15, 2008 65.28 65.62 61.77 62.78 4,599,070 -2.99(-4.55%)
Jan 14, 2008 69.36 69.59 65.74 65.78 3,718,489 -3.12(-4.52%)
Jan 11, 2008 69.57 70.04 68.69 68.89 2,546,843 -1.16(-1.66%)
Jan 10, 2008 69.01 70.66 68.91 70.05 2,520,050 +0.36(+0.51%)
Jan 09, 2008 69.62 70.17 67.58 69.70 4,650,928 +3.60(+5.44%)
Jan 08, 2008 68.30 69.69 66.07 66.10 1,614,634 -1.86(-2.74%)
Jan 07, 2008 69.90 70.22 67.15 67.96 2,275,672 -0.99(-1.44%)
Jan 04, 2008 72.02 72.25 68.01 68.95 4,850,388 -4.72(-6.41%)
Jan 03, 2008 77.49 77.70 73.24 73.67 2,572,449 -3.40(-4.41%)
Jan 02, 2008 79.80 80.21 76.68 77.07 1,240,089 -2.29(-2.88%)
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.