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

MGM Resorts International (NY: MGM )

37.31 -0.44 (-1.17%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Oct 31, 2011 11.13 11.38 10.88 10.88 20,709,998 -0.47(-4.16%)
Oct 28, 2011 11.07 11.72 11.06 11.35 29,792,624 +0.28(+2.56%)
Oct 27, 2011 10.59 11.26 10.37 11.07 43,151,812 +0.88(+8.62%)
Oct 26, 2011 10.34 10.39 9.804 10.19 16,902,922 +0.07(+0.65%)
Oct 25, 2011 10.24 10.31 9.889 10.13 25,941,296 -0.18(-1.74%)
Oct 24, 2011 9.549 10.32 9.473 10.30 28,167,084 +0.64(+6.65%)
Oct 21, 2011 9.577 9.776 9.341 9.662 19,292,940 +0.21(+2.20%)
Oct 20, 2011 9.379 9.643 9.190 9.455 24,369,672 -0.09(-0.89%)
Oct 19, 2011 9.795 9.889 9.332 9.540 30,541,466 -0.39(-3.90%)
Oct 18, 2011 9.379 9.993 9.266 9.927 23,795,486 +0.47(+4.99%)
Oct 17, 2011 9.634 9.728 9.398 9.455 13,515,019 -0.20(-2.05%)
Oct 14, 2011 9.804 9.898 9.464 9.653 18,638,392 +0.02(+0.20%)
Oct 13, 2011 9.436 9.757 9.190 9.634 25,601,568 +0.21(+2.20%)
Oct 12, 2011 9.530 9.936 9.351 9.426 31,032,002 +0.14(+1.53%)
Oct 11, 2011 8.878 9.426 8.718 9.285 29,688,816 +0.23(+2.50%)
Oct 10, 2011 8.718 9.190 8.718 9.058 25,738,256 +0.55(+6.44%)
Oct 07, 2011 9.115 9.228 8.482 8.510 30,366,256 -0.44(-4.96%)
Oct 06, 2011 8.633 8.982 8.595 8.954 28,889,008 +0.71(+8.59%)
Oct 05, 2011 8.179 8.331 7.915 8.246 21,913,790 -0.01(-0.11%)
Oct 04, 2011 7.802 8.274 6.989 8.255 40,857,736 +0.48(+6.20%)
Oct 03, 2011 8.501 8.822 7.754 7.773 38,519,692 -1.00(-11.41%)
Sep 30, 2011 9.256 9.332 8.567 8.774 35,987,080 -0.60(-6.45%)
Sep 29, 2011 9.946 9.946 9.077 9.379 35,562,544 -0.32(-3.31%)
Sep 28, 2011 10.13 10.36 9.653 9.700 18,949,446 -0.39(-3.84%)
Sep 27, 2011 10.38 10.56 10.01 10.09 23,168,086 +0.04(+0.38%)
Sep 26, 2011 9.908 10.07 9.455 10.05 21,128,816 +0.30(+3.10%)
Sep 23, 2011 9.530 9.898 9.483 9.747 21,169,954 +0.04(+0.39%)
Sep 22, 2011 9.804 9.917 9.445 9.710 35,357,680 -0.50(-4.90%)
Sep 21, 2011 10.64 10.80 10.20 10.21 23,939,070 -0.21(-1.99%)
Sep 20, 2011 10.63 10.93 10.41 10.42 34,834,668 +0.14(+1.38%)
Sep 19, 2011 9.983 10.39 9.880 10.28 20,741,080 +0.09(+0.83%)
Sep 16, 2011 10.10 10.25 10.01 10.19 15,387,778 +0.07(+0.65%)
Sep 15, 2011 10.15 10.16 9.870 10.13 17,659,830 +0.13(+1.32%)
Sep 14, 2011 10.09 10.22 9.804 9.993 20,006,504 +0.05(+0.47%)
Sep 13, 2011 9.946 10.16 9.832 9.946 26,738,112 +0.20(+2.03%)
Sep 12, 2011 9.313 9.842 9.266 9.747 29,006,876 +0.22(+2.33%)
Sep 09, 2011 9.983 10.20 9.417 9.525 31,176,330 -0.47(-4.68%)
Sep 08, 2011 10.18 10.48 9.889 9.993 23,545,294 -0.25(-2.49%)
Sep 07, 2011 10.02 10.30 9.965 10.25 21,096,558 +0.50(+5.14%)
Sep 06, 2011 9.285 9.795 9.285 9.747 22,530,194 +0.00(+0.00%)
Sep 02, 2011 10.09 10.10 9.587 9.747 26,032,958 -0.61(-5.93%)
Sep 01, 2011 10.63 10.79 10.31 10.36 17,537,606 -0.09(-0.90%)
Aug 31, 2011 10.76 10.89 10.26 10.46 23,914,666 -0.08(-0.81%)
Aug 30, 2011 10.35 10.69 10.20 10.54 23,717,510 +0.00(+0.00%)
Aug 29, 2011 10.05 10.54 9.983 10.54 23,516,598 +0.83(+8.56%)
Aug 26, 2011 9.209 9.804 9.039 9.710 22,889,298 +0.44(+4.79%)
Aug 25, 2011 9.776 10.06 9.190 9.266 27,410,492 -0.41(-4.20%)
Aug 24, 2011 8.784 9.710 8.737 9.672 37,957,464 +0.94(+10.70%)
Aug 23, 2011 8.774 8.878 8.538 8.737 37,108,520 +0.09(+1.09%)
Aug 22, 2011 9.351 9.370 8.510 8.642 30,867,230 -0.33(-3.68%)
Aug 19, 2011 9.228 9.540 8.831 8.973 32,189,610 -0.47(-5.00%)
Aug 18, 2011 9.700 10.01 9.332 9.445 52,975,484 -1.45(-13.34%)
Aug 17, 2011 11.12 11.31 10.81 10.90 16,900,612 -0.06(-0.52%)
Aug 16, 2011 11.17 11.40 10.88 10.96 19,583,298 -0.43(-3.81%)
Aug 15, 2011 11.05 11.41 10.98 11.39 16,211,633 +0.50(+4.60%)
Aug 12, 2011 10.88 11.29 10.68 10.89 29,022,624 +0.34(+3.22%)
Aug 11, 2011 9.993 10.79 9.710 10.55 30,538,890 +0.79(+8.13%)
Aug 10, 2011 10.27 10.50 9.691 9.757 37,107,656 -0.80(-7.60%)
Aug 09, 2011 11.09 11.40 9.691 10.56 62,573,236 -0.34(-3.12%)
Aug 08, 2011 11.09 11.44 10.39 10.90 44,542,872 -1.06(-8.85%)
Aug 05, 2011 12.29 12.45 11.14 11.96 38,352,972 +0.00(+0.00%)
Aug 04, 2011 13.11 13.40 11.96 11.96 47,741,156 -1.45(-10.78%)
Aug 03, 2011 13.32 13.52 12.57 13.40 39,380,992 +0.29(+2.23%)
Aug 02, 2011 14.24 14.40 13.07 13.11 34,245,984 -1.26(-8.74%)
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.