Skip to main content

MGM Resorts International (NY: MGM )

37.00 -0.21 (-0.56%)
Streaming Delayed Price Updated: 3:36 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 85.86 87.18 85.44 86.53 1,951,655 +0.30(+0.35%)
Oct 30, 2007 85.58 88.43 85.18 86.22 2,907,220 -1.54(-1.75%)
Oct 29, 2007 87.65 90.35 87.54 87.76 1,663,054 +0.24(+0.27%)
Oct 26, 2007 86.85 88.25 86.57 87.53 601,687 +0.91(+1.05%)
Oct 25, 2007 86.61 87.38 85.69 86.62 789,297 -0.02(-0.02%)
Oct 24, 2007 86.13 87.14 85.39 86.64 1,301,415 -0.66(-0.76%)
Oct 23, 2007 87.56 88.09 86.68 87.30 657,060 +0.48(+0.55%)
Oct 22, 2007 85.48 87.31 85.02 86.82 1,290,086 -0.03(-0.03%)
Oct 19, 2007 89.11 89.45 86.23 86.85 1,278,016 -2.60(-2.90%)
Oct 18, 2007 89.26 90.11 88.47 89.45 903,113 -0.24(-0.26%)
Oct 17, 2007 89.73 90.19 88.26 89.68 943,240 +0.43(+0.48%)
Oct 16, 2007 89.24 91.05 88.41 89.26 1,125,345 +0.25(+0.28%)
Oct 15, 2007 91.15 91.85 88.38 89.01 1,142,708 -2.04(-2.24%)
Oct 12, 2007 91.93 92.09 90.67 91.05 1,169,065 -1.04(-1.13%)
Oct 11, 2007 93.60 94.80 91.01 92.09 1,748,842 -1.18(-1.27%)
Oct 10, 2007 93.81 94.92 92.74 93.27 1,601,782 -0.94(-1.00%)
Oct 09, 2007 93.36 94.21 92.32 94.21 1,505,224 +1.38(+1.49%)
Oct 08, 2007 87.05 92.84 86.23 92.84 1,707,127 +5.02(+5.71%)
Oct 05, 2007 87.76 88.69 86.89 87.82 934,875 +0.60(+0.68%)
Oct 04, 2007 86.99 87.63 85.67 87.23 913,171 +0.61(+0.71%)
Oct 03, 2007 87.16 88.03 86.25 86.61 1,752,632 -3.02(-3.37%)
Oct 02, 2007 87.75 90.20 86.89 89.63 1,678,118 +1.94(+2.21%)
Oct 01, 2007 84.77 88.87 84.77 87.70 2,134,333 +3.22(+3.81%)
Sep 28, 2007 84.25 85.08 82.60 84.48 1,329,366 -0.45(-0.53%)
Sep 27, 2007 85.53 86.09 84.11 84.93 1,853,341 -0.39(-0.45%)
Sep 26, 2007 83.21 85.36 81.75 85.32 2,530,411 +3.41(+4.16%)
Sep 25, 2007 80.62 84.06 80.13 81.91 2,965,134 +1.28(+1.59%)
Sep 24, 2007 81.23 82.17 80.62 80.62 1,409,089 -0.38(-0.47%)
Sep 21, 2007 80.86 81.28 80.47 81.00 1,445,405 +0.33(+0.41%)
Sep 20, 2007 80.33 81.42 80.05 80.67 917,935 +0.20(+0.25%)
Sep 19, 2007 81.23 81.84 79.92 80.47 1,468,591 -0.52(-0.64%)
Sep 18, 2007 78.96 81.68 78.31 80.99 1,498,448 +2.13(+2.69%)
Sep 17, 2007 78.44 79.18 77.96 78.87 661,718 +0.24(+0.30%)
Sep 14, 2007 78.58 79.99 78.17 78.63 1,026,246 -0.19(-0.24%)
Sep 13, 2007 79.86 79.86 78.65 78.82 968,332 -0.47(-0.60%)
Sep 12, 2007 78.91 80.41 78.87 79.29 1,345,776 +0.03(+0.04%)
Sep 11, 2007 78.39 79.34 78.21 79.26 1,349,270 +1.25(+1.60%)
Sep 10, 2007 78.06 78.53 76.91 78.02 833,024 -0.28(-0.36%)
Sep 07, 2007 78.49 78.56 77.73 78.30 1,006,550 -1.09(-1.37%)
Sep 06, 2007 79.23 79.39 78.40 79.39 700,998 +0.81(+1.03%)
Sep 05, 2007 79.07 79.07 78.01 78.57 925,453 -0.77(-0.96%)
Sep 04, 2007 79.01 79.98 78.77 79.34 831,012 +0.03(+0.04%)
Aug 31, 2007 78.49 79.67 77.51 79.31 1,210,891 +0.82(+1.05%)
Aug 30, 2007 77.73 78.99 77.55 78.49 1,633,650 +0.19(+0.24%)
Aug 29, 2007 77.92 79.08 77.69 78.30 1,242,654 +0.47(+0.61%)
Aug 28, 2007 77.92 78.35 77.00 77.83 1,623,910 -0.35(-0.45%)
Aug 27, 2007 78.28 78.70 77.21 78.18 1,248,054 -0.67(-0.85%)
Aug 24, 2007 78.21 79.69 77.69 78.85 2,062,973 +0.64(+0.82%)
Aug 23, 2007 76.75 78.78 76.24 78.21 4,158,133 +1.76(+2.30%)
Aug 22, 2007 78.39 77.60 75.02 76.45 8,492,866 +6.25(+8.91%)
Aug 21, 2007 68.05 70.40 67.72 70.20 1,796,062 +2.05(+3.01%)
Aug 20, 2007 66.36 68.52 66.35 68.15 1,209,939 +1.95(+2.94%)
Aug 17, 2007 66.59 67.22 64.33 66.20 3,015,636 +1.40(+2.16%)
Aug 16, 2007 65.65 67.08 59.73 64.80 4,923,503 -2.42(-3.60%)
Aug 15, 2007 68.05 68.82 67.06 67.22 1,510,939 -1.48(-2.16%)
Aug 14, 2007 70.53 70.78 68.48 68.70 1,059,808 -1.14(-1.64%)
Aug 13, 2007 71.36 71.82 69.21 69.85 898,243 -0.85(-1.20%)
Aug 10, 2007 70.37 72.21 67.39 70.70 2,196,587 -0.55(-0.77%)
Aug 09, 2007 71.15 73.48 70.38 71.24 2,056,622 -0.84(-1.17%)
Aug 08, 2007 74.38 74.64 71.08 72.08 2,857,247 -1.40(-1.90%)
Aug 07, 2007 71.41 76.06 71.24 73.48 3,607,578 +3.12(+4.43%)
Aug 06, 2007 71.79 72.36 68.65 70.37 3,065,069 -1.11(-1.55%)
Aug 03, 2007 71.22 71.52 70.73 71.47 2,617,282 +0.74(+1.04%)
Aug 02, 2007 70.04 71.78 67.05 70.73 4,210,012 +2.45(+3.58%)
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.