Skip to main content

MGM Resorts International (NY: MGM )

36.96 -0.25 (-0.67%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 33.44 33.70 33.08 33.45 3,897,469 +0.01(+0.03%)
Mar 30, 2005 33.27 34.00 33.07 33.44 4,314,616 +0.26(+0.78%)
Mar 29, 2005 34.14 34.14 32.59 33.18 7,936,387 -1.19(-3.45%)
Mar 28, 2005 34.49 35.02 34.17 34.36 2,734,962 -0.25(-0.72%)
Mar 24, 2005 34.19 34.92 33.81 34.61 3,514,625 +0.45(+1.31%)
Mar 23, 2005 35.06 35.07 34.15 34.16 6,518,509 -1.38(-3.88%)
Mar 22, 2005 35.83 36.01 35.52 35.54 3,121,617 -0.29(-0.82%)
Mar 21, 2005 35.75 36.03 35.40 35.83 2,593,089 +0.01(+0.03%)
Mar 18, 2005 36.07 36.36 35.37 35.83 2,586,313 -0.00(-0.01%)
Mar 17, 2005 35.87 36.10 35.60 35.83 2,058,632 +0.25(+0.69%)
Mar 16, 2005 36.08 36.12 35.36 35.58 4,292,171 -0.80(-2.19%)
Mar 15, 2005 35.18 36.43 35.08 36.38 7,398,118 +1.53(+4.38%)
Mar 14, 2005 34.32 34.88 34.13 34.86 2,735,809 +0.54(+1.57%)
Mar 11, 2005 34.07 34.81 34.06 34.32 2,774,347 +0.46(+1.37%)
Mar 10, 2005 34.31 34.58 33.60 33.86 4,186,719 -0.36(-1.05%)
Mar 09, 2005 34.84 35.06 34.07 34.21 4,023,672 -0.62(-1.79%)
Mar 08, 2005 35.94 36.14 34.67 34.84 5,490,675 -1.22(-3.38%)
Mar 07, 2005 35.18 36.22 35.18 36.06 3,445,594 +0.57(+1.60%)
Mar 04, 2005 35.37 35.49 34.62 35.49 7,196,532 -0.25(-0.69%)
Mar 03, 2005 35.77 35.95 35.54 35.74 4,775,384 -0.04(-0.11%)
Mar 02, 2005 35.54 36.03 35.19 35.77 3,211,399 +0.22(+0.62%)
Mar 01, 2005 35.03 35.61 34.85 35.55 4,366,707 +0.52(+1.50%)
Feb 28, 2005 34.89 35.27 34.13 35.03 4,848,226 +0.03(+0.09%)
Feb 25, 2005 35.47 35.66 34.97 34.99 4,211,282 -0.26(-0.74%)
Feb 24, 2005 35.18 35.56 34.71 35.25 5,114,184 -0.08(-0.23%)
Feb 23, 2005 35.77 35.84 34.90 35.33 5,177,285 -0.11(-0.31%)
Feb 22, 2005 37.07 37.07 35.14 35.44 5,699,037 -1.63(-4.39%)
Feb 18, 2005 37.12 37.49 36.89 37.07 2,684,142 +0.00(+0.00%)
Feb 17, 2005 36.74 37.56 36.74 37.07 5,331,439 +0.33(+0.90%)
Feb 16, 2005 36.84 36.98 36.36 36.74 1,751,171 -0.16(-0.43%)
Feb 15, 2005 36.68 37.01 36.68 36.90 3,963,111 +0.10(+0.27%)
Feb 14, 2005 36.77 36.93 36.69 36.80 3,157,191 +0.03(+0.09%)
Feb 11, 2005 36.18 36.88 36.01 36.77 3,272,806 +0.47(+1.29%)
Feb 10, 2005 36.65 36.95 35.98 36.30 4,795,288 -0.06(-0.17%)
Feb 09, 2005 37.38 37.38 36.22 36.36 5,006,615 -1.02(-2.72%)
Feb 08, 2005 37.31 37.59 37.04 37.38 4,670,356 -0.03(-0.08%)
Feb 07, 2005 37.07 37.59 36.98 37.41 5,070,987 +0.57(+1.55%)
Feb 04, 2005 35.54 37.25 35.49 36.84 7,171,122 +1.06(+2.97%)
Feb 03, 2005 34.95 35.84 34.95 35.77 10,599,354 -0.09(-0.26%)
Feb 02, 2005 35.32 36.19 34.97 35.87 4,560,669 +1.02(+2.93%)
Feb 01, 2005 34.71 35.22 33.67 34.85 6,703,579 +0.94(+2.76%)
Jan 31, 2005 34.24 34.75 33.67 33.91 5,845,991 -0.49(-1.43%)
Jan 28, 2005 33.77 34.43 33.53 34.40 2,936,124 +0.73(+2.17%)
Jan 27, 2005 33.45 34.24 33.40 33.67 3,147,874 +0.22(+0.65%)
Jan 26, 2005 33.11 33.50 33.11 33.45 2,330,943 +0.54(+1.64%)
Jan 25, 2005 33.15 33.81 32.80 32.92 3,607,795 -0.05(-0.14%)
Jan 24, 2005 34.17 34.35 32.83 32.96 6,276,691 -0.85(-2.51%)
Jan 21, 2005 34.31 34.42 33.78 33.81 4,802,064 -0.57(-1.66%)
Jan 20, 2005 35.91 36.06 34.19 34.38 5,491,522 -1.53(-4.26%)
Jan 19, 2005 36.27 36.55 35.74 35.91 3,214,787 -0.12(-0.33%)
Jan 18, 2005 34.84 36.29 34.66 36.03 3,150,415 +1.19(+3.43%)
Jan 14, 2005 35.18 35.23 34.64 34.84 3,083,925 -0.06(-0.18%)
Jan 13, 2005 35.28 35.66 34.83 34.90 3,250,361 -0.26(-0.74%)
Jan 12, 2005 35.51 35.86 34.67 35.16 4,454,795 -0.46(-1.30%)
Jan 11, 2005 35.09 35.70 34.65 35.62 4,018,590 +0.53(+1.52%)
Jan 10, 2005 35.09 35.40 34.64 35.09 3,220,292 -0.09(-0.27%)
Jan 07, 2005 36.22 36.22 35.05 35.18 5,254,362 -1.03(-2.86%)
Jan 06, 2005 34.24 36.54 34.24 36.22 7,786,468 +2.03(+5.93%)
Jan 05, 2005 33.48 34.33 33.48 34.19 4,850,343 +0.60(+1.80%)
Jan 04, 2005 34.03 34.19 33.33 33.59 6,919,140 -0.26(-0.77%)
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.