Skip to main content

MGM Resorts International (NY: MGM )

36.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 12.48 12.56 12.19 12.33 11,695,326 -0.09(-0.76%)
Jan 30, 2012 12.21 12.59 12.00 12.42 13,997,163 -0.04(-0.30%)
Jan 27, 2012 12.17 12.57 12.09 12.46 14,371,923 +0.13(+1.07%)
Jan 26, 2012 12.47 12.74 12.23 12.33 14,461,945 -0.06(-0.46%)
Jan 25, 2012 12.45 12.47 12.28 12.38 14,980,879 -0.05(-0.38%)
Jan 24, 2012 12.22 12.48 12.05 12.43 12,255,157 +0.02(+0.15%)
Jan 23, 2012 12.02 12.51 11.95 12.41 17,737,312 +0.47(+3.96%)
Jan 20, 2012 12.06 12.20 11.87 11.94 13,817,566 -0.15(-1.25%)
Jan 19, 2012 12.07 12.22 12.03 12.09 14,846,502 +0.07(+0.55%)
Jan 18, 2012 11.66 12.04 11.60 12.02 19,455,934 +0.45(+3.92%)
Jan 17, 2012 11.71 11.93 11.51 11.57 16,389,664 -0.09(-0.81%)
Jan 13, 2012 11.35 11.71 11.22 11.66 17,612,010 +0.21(+1.81%)
Jan 12, 2012 11.31 11.54 11.08 11.46 18,942,194 +0.16(+1.42%)
Jan 11, 2012 10.67 11.33 10.66 11.30 22,643,862 +0.49(+4.55%)
Jan 10, 2012 10.84 11.04 10.75 10.81 12,256,910 +0.11(+1.06%)
Jan 09, 2012 10.56 10.82 10.40 10.69 16,675,410 +0.18(+1.71%)
Jan 06, 2012 10.58 10.60 10.36 10.51 9,616,226 +0.00(+0.00%)
Jan 05, 2012 10.34 10.63 10.30 10.51 13,167,135 +0.08(+0.82%)
Jan 04, 2012 10.32 10.52 10.25 10.43 15,580,721 +0.58(+5.85%)
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%)
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.