Skip to main content

MGM Resorts International (NY: MGM )

47.21 +0.61 (+1.31%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 6.258 6.381 6.046 6.046 840,086 -0.23(-3.69%)
Oct 30, 2002 6.046 6.376 6.046 6.277 356,105 +0.28(+4.65%)
Oct 29, 2002 6.447 6.542 5.999 5.999 659,916 -0.43(-6.62%)
Oct 28, 2002 6.660 6.674 6.414 6.424 530,346 -0.23(-3.48%)
Oct 25, 2002 6.613 6.802 6.565 6.655 662,457 +0.01(+0.21%)
Oct 24, 2002 6.306 6.665 6.282 6.641 990,615 +0.42(+6.76%)
Oct 23, 2002 6.069 6.320 6.051 6.221 582,428 +0.20(+3.29%)
Oct 22, 2002 5.975 6.188 5.871 6.022 863,586 +0.17(+2.82%)
Oct 21, 2002 5.739 5.881 5.692 5.857 316,937 +0.14(+2.48%)
Oct 18, 2002 5.805 5.805 5.630 5.715 745,449 -0.04(-0.74%)
Oct 17, 2002 5.739 5.928 5.729 5.758 384,686 +0.09(+1.58%)
Oct 16, 2002 5.772 5.772 5.621 5.668 3,112,215 -0.08(-1.40%)
Oct 15, 2002 5.460 5.833 5.460 5.748 1,028,301 +0.34(+6.20%)
Oct 14, 2002 5.526 5.526 5.385 5.413 204,940 -0.14(-2.55%)
Oct 11, 2002 5.252 5.559 5.248 5.555 427,876 +0.34(+6.43%)
Oct 10, 2002 5.082 5.257 5.030 5.219 782,288 +0.09(+1.75%)
Oct 09, 2002 5.196 5.210 5.059 5.130 422,160 -0.08(-1.45%)
Oct 08, 2002 5.333 5.399 5.078 5.205 453,282 -0.13(-2.39%)
Oct 07, 2002 5.621 5.621 5.314 5.333 973,890 -0.25(-4.40%)
Oct 04, 2002 5.668 5.706 5.451 5.578 429,570 -0.07(-1.25%)
Oct 03, 2002 5.692 5.866 5.649 5.649 532,464 +0.08(+1.36%)
Oct 02, 2002 5.607 5.796 5.574 5.574 365,632 -0.03(-0.59%)
Oct 01, 2002 5.597 5.621 5.314 5.607 571,843 -0.04(-0.67%)
Sep 30, 2002 5.644 5.729 5.522 5.644 643,614 +0.00(+0.00%)
Sep 27, 2002 5.715 5.833 5.644 5.644 560,410 -0.07(-1.24%)
Sep 26, 2002 5.739 5.904 5.692 5.715 417,290 -0.03(-0.58%)
Sep 25, 2002 5.574 5.762 5.574 5.748 720,467 +0.15(+2.61%)
Sep 24, 2002 5.498 5.602 5.446 5.602 347,424 +0.01(+0.17%)
Sep 23, 2002 5.644 5.644 5.460 5.592 461,962 -0.08(-1.33%)
Sep 20, 2002 5.715 5.715 5.644 5.668 804,518 -0.07(-1.15%)
Sep 19, 2002 5.753 5.786 5.668 5.734 512,986 -0.07(-1.14%)
Sep 18, 2002 5.748 5.829 5.668 5.800 287,932 +0.04(+0.66%)
Sep 17, 2002 5.668 5.800 5.668 5.762 374,312 +0.05(+0.91%)
Sep 16, 2002 5.677 5.762 5.677 5.710 209,809 +0.01(+0.25%)
Sep 13, 2002 5.621 5.715 5.616 5.696 306,775 +0.05(+0.84%)
Sep 12, 2002 5.762 5.762 5.630 5.649 296,824 -0.11(-1.97%)
Sep 11, 2002 5.725 5.833 5.725 5.762 401,835 +0.06(+0.99%)
Sep 10, 2002 5.710 5.762 5.635 5.706 404,587 -0.01(-0.17%)
Sep 09, 2002 5.786 5.810 5.621 5.715 577,982 +0.00(+0.08%)
Sep 06, 2002 5.574 5.744 5.574 5.710 608,681 +0.16(+2.89%)
Sep 05, 2002 5.574 5.583 5.385 5.550 935,569 -0.02(-0.42%)
Sep 04, 2002 5.337 5.588 5.314 5.574 703,741 +0.22(+4.06%)
Sep 03, 2002 5.465 5.470 5.314 5.356 559,987 -0.19(-3.49%)
Aug 30, 2002 5.574 5.597 5.470 5.550 369,866 -0.02(-0.34%)
Aug 29, 2002 5.408 5.588 5.318 5.569 586,874 +0.21(+3.88%)
Aug 28, 2002 5.583 5.583 5.300 5.361 7,240,663 -0.24(-4.22%)
Aug 27, 2002 5.408 5.616 5.408 5.597 1,133,100 +0.19(+3.49%)
Aug 26, 2002 5.432 5.441 5.318 5.408 403,105 +0.00(+0.09%)
Aug 23, 2002 5.512 5.526 5.361 5.403 765,985 -0.06(-1.12%)
Aug 22, 2002 5.148 5.479 5.130 5.465 749,472 +0.32(+6.15%)
Aug 21, 2002 5.078 5.153 5.068 5.148 480,805 +0.07(+1.40%)
Aug 20, 2002 5.068 5.148 5.040 5.078 783,346 +0.14(+2.87%)
Aug 16, 2002 4.629 4.959 4.591 4.936 657,164 +0.31(+6.63%)
Aug 15, 2002 4.534 4.676 4.534 4.629 1,010,728 +0.11(+2.51%)
Aug 14, 2002 4.440 4.572 4.383 4.516 947,002 +0.08(+1.70%)
Aug 13, 2002 4.563 4.629 4.421 4.440 380,240 -0.12(-2.69%)
Aug 12, 2002 4.629 4.629 4.525 4.563 316,514 -0.18(-3.88%)
Aug 07, 2002 4.771 4.794 4.723 4.747 1,259,706 +0.02(+0.50%)
Aug 06, 2002 4.544 4.823 4.544 4.723 1,015,810 +0.19(+4.17%)
Aug 05, 2002 4.912 4.969 4.534 4.534 1,176,290 -0.42(-8.48%)
Aug 02, 2002 5.148 5.148 4.926 4.955 503,882 -0.15(-2.87%)
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.