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

MGM Resorts International (NY: MGM )

41.09 -1.09 (-2.58%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2009 12.02 12.04 11.15 11.37 42,938,596 -0.41(-3.45%)
Sep 29, 2009 11.94 12.25 11.71 11.78 24,125,164 -0.09(-0.79%)
Sep 28, 2009 12.12 12.27 11.53 11.87 29,319,334 -0.09(-0.71%)
Sep 25, 2009 11.14 12.03 11.10 11.96 42,332,208 +0.49(+4.28%)
Sep 24, 2009 12.47 12.49 10.99 11.47 72,372,000 -0.84(-6.83%)
Sep 23, 2009 13.02 13.21 12.23 12.31 42,511,052 -0.45(-3.55%)
Sep 22, 2009 12.55 12.89 12.38 12.76 34,900,456 +0.39(+3.13%)
Sep 21, 2009 12.10 12.75 12.00 12.38 37,203,820 -0.11(-0.91%)
Sep 18, 2009 12.89 12.96 12.25 12.49 48,949,152 -0.04(-0.30%)
Sep 17, 2009 12.24 12.82 11.98 12.53 88,759,760 -0.60(-4.54%)
Sep 16, 2009 13.12 13.46 11.54 13.12 141,724,368 +1.06(+8.77%)
Sep 15, 2009 11.95 12.76 11.82 12.06 71,499,496 +0.41(+3.48%)
Sep 14, 2009 11.09 11.68 11.05 11.66 56,640,204 +0.47(+4.22%)
Sep 11, 2009 11.12 11.89 10.96 11.18 106,850,952 +0.57(+5.34%)
Sep 10, 2009 9.588 10.63 9.286 10.62 68,558,544 +1.09(+11.40%)
Sep 09, 2009 8.899 9.768 8.785 9.532 60,742,544 +0.64(+7.23%)
Sep 08, 2009 8.625 8.946 8.549 8.889 45,467,980 +0.61(+7.42%)
Sep 04, 2009 7.916 8.313 7.699 8.275 35,965,920 +0.43(+5.54%)
Sep 03, 2009 7.623 7.841 7.472 7.841 16,475,059 +0.45(+6.14%)
Sep 02, 2009 7.255 7.510 7.179 7.387 16,536,440 +0.06(+0.77%)
Sep 01, 2009 7.935 8.086 7.283 7.330 30,990,242 -0.67(-8.38%)
Aug 31, 2009 8.030 8.096 7.869 8.001 19,500,534 -0.23(-2.76%)
Aug 28, 2009 8.304 8.313 8.134 8.228 16,713,665 +0.07(+0.81%)
Aug 27, 2009 8.058 8.228 7.822 8.162 17,157,952 +0.06(+0.70%)
Aug 26, 2009 8.228 8.304 8.030 8.105 17,029,058 -0.18(-2.17%)
Aug 25, 2009 8.266 8.341 8.143 8.285 18,575,410 +0.19(+2.33%)
Aug 24, 2009 8.313 8.445 8.049 8.096 23,410,532 +0.06(+0.71%)
Aug 21, 2009 8.360 8.530 8.030 8.039 35,389,440 -0.13(-1.62%)
Aug 20, 2009 8.058 8.247 7.992 8.171 15,616,046 +0.20(+2.49%)
Aug 19, 2009 7.765 8.124 7.765 7.973 17,344,786 -0.11(-1.40%)
Aug 18, 2009 7.822 8.200 7.718 8.086 24,893,790 +0.28(+3.62%)
Aug 17, 2009 7.822 7.897 7.586 7.804 29,978,692 -0.64(-7.59%)
Aug 14, 2009 8.209 8.502 8.096 8.445 33,774,596 +0.16(+1.94%)
Aug 13, 2009 8.077 8.370 7.784 8.285 36,203,076 +0.47(+6.05%)
Aug 12, 2009 7.812 8.247 7.803 7.812 31,122,228 -0.07(-0.84%)
Aug 11, 2009 8.275 8.294 7.746 7.878 26,214,286 -0.50(-5.98%)
Aug 10, 2009 8.483 9.069 8.322 8.379 45,272,932 +0.04(+0.45%)
Aug 07, 2009 7.935 8.455 7.756 8.341 40,462,148 +0.70(+9.15%)
Aug 06, 2009 8.020 8.077 7.576 7.642 27,862,692 -0.05(-0.61%)
Aug 05, 2009 7.916 8.058 7.614 7.690 27,515,168 +0.02(+0.25%)
Aug 04, 2009 7.151 8.001 7.104 7.671 61,494,084 +0.66(+9.43%)
Aug 03, 2009 6.802 7.368 6.707 7.009 48,157,340 +0.21(+3.05%)
Jul 31, 2009 6.802 6.830 6.594 6.802 28,006,088 -0.19(-2.70%)
Jul 30, 2009 6.802 7.179 6.613 6.991 31,891,624 +0.47(+7.25%)
Jul 29, 2009 6.783 6.830 6.433 6.518 24,214,238 -0.55(-7.75%)
Jul 28, 2009 7.189 7.255 6.953 7.066 17,080,872 -0.29(-3.98%)
Jul 27, 2009 7.458 7.482 7.161 7.359 27,033,478 +0.06(+0.78%)
Jul 24, 2009 6.679 7.586 6.613 7.302 1,543 +0.44(+6.47%)
Jul 23, 2009 6.660 6.934 6.386 6.858 23,711,220 +0.25(+3.71%)
Jul 22, 2009 6.150 6.735 6.131 6.613 20,013,638 +0.35(+5.58%)
Jul 21, 2009 6.754 6.754 6.121 6.263 20,731,730 -0.21(-3.21%)
Jul 20, 2009 6.159 6.547 6.055 6.471 31,226,134 +0.48(+8.04%)
Jul 17, 2009 6.169 6.169 5.951 5.989 9,865,920 -0.19(-3.06%)
Jul 16, 2009 6.027 6.301 5.762 6.178 23,254,174 +0.08(+1.24%)
Jul 15, 2009 5.847 6.150 5.734 6.103 23,083,882 +0.45(+8.03%)
Jul 14, 2009 5.507 5.762 5.366 5.649 12,881,355 +0.12(+2.22%)
Jul 13, 2009 5.422 5.526 5.347 5.526 10,471,256 +0.13(+2.45%)
Jul 10, 2009 5.394 5.432 5.243 5.394 10,034,256 -0.13(-2.39%)
Jul 09, 2009 5.309 5.668 5.158 5.526 20,861,892 +0.31(+5.98%)
Jul 08, 2009 5.744 5.744 5.045 5.215 21,732,778 -0.35(-6.28%)
Jul 07, 2009 5.441 5.791 5.318 5.564 18,797,982 +0.19(+3.52%)
Jul 06, 2009 5.460 5.602 5.224 5.375 16,706,746 -0.22(-3.89%)
Jul 02, 2009 5.659 5.706 5.592 5.592 11,153,590 -0.31(-5.28%)
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.