Indicators

MGM Resorts International (NY: MGM )

40.04 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	6.839	7.104	6.707	7.047	30,105,114	+0.30(+4.48%)
May 28, 2009	6.991	7.076	6.565	6.745	23,814,538	-0.09(-1.38%)
May 27, 2009	7.000	7.161	6.622	6.839	45,706,764	+0.09(+1.40%)
May 26, 2009	6.934	7.302	6.688	6.745	44,011,768	-0.43(-5.93%)
May 22, 2009	7.482	7.520	6.811	7.170	38,870,996	-0.19(-2.57%)
May 21, 2009	7.510	7.718	7.227	7.359	26,111,468	-0.36(-4.65%)
May 20, 2009	8.162	8.294	7.633	7.718	31,012,850	-0.16(-2.04%)
May 19, 2009	8.370	8.568	7.841	7.878	43,249,756	-0.38(-4.58%)
May 18, 2009	7.793	8.285	7.557	8.256	55,458,324	+1.01(+13.95%)
May 15, 2009	7.548	8.030	7.113	7.246	55,627,200	-0.09(-1.16%)
May 14, 2009	7.302	8.313	6.849	7.331	144,650,976	-0.89(-10.80%)
May 13, 2009	10.23	10.40	7.860	8.219	62,146,308	-3.50(-29.84%)
May 12, 2009	12.72	13.02	10.86	11.71	24,801,178	-0.66(-5.34%)
May 11, 2009	11.58	12.72	10.96	12.38	22,827,664	+0.49(+4.13%)
May 08, 2009	11.00	12.04	10.68	11.88	21,458,036	+0.97(+8.92%)
May 07, 2009	11.73	11.79	10.34	10.91	20,797,756	-0.22(-1.95%)
May 06, 2009	12.75	13.23	10.56	11.13	48,508,856	-0.96(-7.97%)
May 05, 2009	10.45	12.85	10.16	12.09	80,872,328	+3.17(+35.59%)
May 04, 2009	7.737	8.974	7.652	8.918	35,175,624	+1.49(+20.10%)

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.