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

MGM Resorts International (NY: MGM )

37.31 -0.44 (-1.17%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Dec 30, 2011 9.681 9.851 9.681 9.851 7,973,740 +0.17(+1.76%)
Dec 29, 2011 9.558 9.766 9.511 9.681 9,057,886 +0.15(+1.59%)
Dec 28, 2011 9.832 9.842 9.492 9.530 10,881,712 -0.31(-3.17%)
Dec 27, 2011 9.445 9.983 9.379 9.842 26,422,242 +0.43(+4.62%)
Dec 23, 2011 9.011 9.426 9.001 9.407 11,580,535 +0.46(+5.17%)
Dec 21, 2011 8.812 9.011 8.718 8.945 8,031,091 +0.11(+1.28%)
Dec 20, 2011 8.680 8.916 8.642 8.831 10,200,746 +0.31(+3.66%)
Dec 19, 2011 8.878 8.926 8.453 8.519 11,485,921 -0.26(-2.91%)
Dec 16, 2011 8.784 8.973 8.690 8.774 13,193,295 +0.00(+0.00%)
Dec 15, 2011 8.897 8.926 8.595 8.774 10,259,889 +0.01(+0.11%)
Dec 14, 2011 9.020 9.039 8.604 8.765 14,675,655 -0.28(-3.13%)
Dec 13, 2011 9.436 9.540 8.954 9.048 17,335,286 -0.29(-3.13%)
Dec 12, 2011 9.360 9.370 9.124 9.341 10,332,094 -0.13(-1.40%)
Dec 09, 2011 9.445 9.710 9.398 9.473 13,331,340 +0.15(+1.62%)
Dec 08, 2011 9.728 9.983 9.322 9.322 18,960,798 -0.55(-5.55%)
Dec 07, 2011 9.681 9.908 9.521 9.870 13,255,389 +0.22(+2.25%)
Dec 06, 2011 9.747 9.898 9.540 9.653 11,074,653 -0.13(-1.35%)
Dec 05, 2011 9.804 9.917 9.643 9.785 13,940,906 +0.16(+1.67%)
Dec 02, 2011 9.757 9.851 9.549 9.625 10,528,825 -0.01(-0.10%)
Dec 01, 2011 9.577 9.757 9.360 9.634 10,684,267 -0.09(-0.87%)
Nov 30, 2011 9.483 9.747 9.417 9.719 21,485,046 +0.73(+8.09%)
Nov 29, 2011 9.218 9.303 8.973 8.992 9,597,848 -0.27(-2.96%)
Nov 28, 2011 9.096 9.332 9.077 9.266 10,933,580 +0.51(+5.83%)
Nov 25, 2011 8.784 8.992 8.737 8.756 5,203,944 -0.03(-0.32%)
Nov 23, 2011 9.058 9.200 8.784 8.784 12,092,969 -0.41(-4.42%)
Nov 22, 2011 8.850 9.237 8.812 9.190 16,020,112 +0.27(+3.07%)
Nov 21, 2011 9.058 9.096 8.831 8.916 14,535,646 -0.35(-3.77%)
Nov 18, 2011 9.379 9.417 9.162 9.266 13,759,676 +0.09(+0.93%)
Nov 17, 2011 9.540 9.615 9.105 9.181 21,492,064 -0.32(-3.38%)
Nov 16, 2011 9.662 9.851 9.502 9.502 10,056,511 -0.25(-2.52%)
Nov 15, 2011 9.587 9.837 9.464 9.747 12,901,290 +0.09(+0.98%)
Nov 14, 2011 9.747 9.955 9.606 9.653 13,176,611 -0.08(-0.78%)
Nov 11, 2011 9.483 9.776 9.398 9.728 14,979,866 +0.34(+3.62%)
Nov 10, 2011 9.700 9.700 9.039 9.388 33,995,016 -0.09(-0.90%)
Nov 09, 2011 9.946 10.09 9.464 9.473 28,402,838 -0.75(-7.30%)
Nov 08, 2011 10.48 10.53 10.09 10.22 20,729,026 -0.18(-1.73%)
Nov 07, 2011 10.24 10.43 10.13 10.40 18,603,840 +0.09(+0.82%)
Nov 04, 2011 10.10 10.34 10.05 10.31 15,473,429 +0.18(+1.77%)
Nov 03, 2011 10.49 10.60 9.681 10.13 46,120,216 -0.62(-5.79%)
Nov 02, 2011 10.80 11.09 10.58 10.76 22,631,154 +0.21(+1.97%)
Nov 01, 2011 10.35 10.81 10.16 10.55 24,448,324 -0.33(-3.04%)
Oct 31, 2011 11.13 11.38 10.88 10.88 20,709,998 -0.47(-4.16%)
Oct 28, 2011 11.07 11.72 11.06 11.35 29,792,624 +0.28(+2.56%)
Oct 27, 2011 10.59 11.26 10.37 11.07 43,151,812 +0.88(+8.62%)
Oct 26, 2011 10.34 10.39 9.804 10.19 16,902,922 +0.07(+0.65%)
Oct 25, 2011 10.24 10.31 9.889 10.13 25,941,296 -0.18(-1.74%)
Oct 24, 2011 9.549 10.32 9.473 10.30 28,167,084 +0.64(+6.65%)
Oct 21, 2011 9.577 9.776 9.341 9.662 19,292,940 +0.21(+2.20%)
Oct 20, 2011 9.379 9.643 9.190 9.455 24,369,672 -0.09(-0.89%)
Oct 19, 2011 9.795 9.889 9.332 9.540 30,541,466 -0.39(-3.90%)
Oct 18, 2011 9.379 9.993 9.266 9.927 23,795,486 +0.47(+4.99%)
Oct 17, 2011 9.634 9.728 9.398 9.455 13,515,019 -0.20(-2.05%)
Oct 14, 2011 9.804 9.898 9.464 9.653 18,638,392 +0.02(+0.20%)
Oct 13, 2011 9.436 9.757 9.190 9.634 25,601,568 +0.21(+2.20%)
Oct 12, 2011 9.530 9.936 9.351 9.426 31,032,002 +0.14(+1.53%)
Oct 11, 2011 8.878 9.426 8.718 9.285 29,688,816 +0.23(+2.50%)
Oct 10, 2011 8.718 9.190 8.718 9.058 25,738,256 +0.55(+6.44%)
Oct 07, 2011 9.115 9.228 8.482 8.510 30,366,256 -0.44(-4.96%)
Oct 06, 2011 8.633 8.982 8.595 8.954 28,889,008 +0.71(+8.59%)
Oct 05, 2011 8.179 8.331 7.915 8.246 21,913,790 -0.01(-0.11%)
Oct 04, 2011 7.802 8.274 6.989 8.255 40,857,736 +0.48(+6.20%)
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.