Skip to main content

MGM Resorts International (NY: MGM )

46.60 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 7.548 7.548 7.468 7.538 1,189,416 +0.02(+0.25%)
Oct 30, 2003 7.368 7.510 7.368 7.520 1,650,955 +0.20(+2.78%)
Oct 29, 2003 7.298 7.368 7.274 7.316 1,056,459 -0.00(-0.06%)
Oct 28, 2003 7.085 7.335 7.085 7.321 1,813,341 +0.08(+1.11%)
Oct 27, 2003 7.099 7.312 7.099 7.241 783,770 +0.16(+2.20%)
Oct 24, 2003 7.085 7.113 7.038 7.085 965,210 -0.03(-0.40%)
Oct 23, 2003 7.156 7.156 7.090 7.113 782,923 -0.07(-0.92%)
Oct 22, 2003 7.203 7.203 7.109 7.179 638,321 -0.03(-0.39%)
Oct 21, 2003 7.179 7.213 7.085 7.208 1,073,608 +0.03(+0.39%)
Oct 20, 2003 7.326 7.345 7.156 7.179 978,124 -0.12(-1.68%)
Oct 17, 2003 7.288 7.335 7.217 7.302 1,059,211 +0.05(+0.72%)
Oct 16, 2003 7.331 7.368 7.241 7.250 1,372,973 -0.12(-1.60%)
Oct 15, 2003 7.298 7.368 7.279 7.368 1,872,198 +0.02(+0.32%)
Oct 14, 2003 7.269 7.378 7.231 7.345 1,801,697 +0.09(+1.24%)
Oct 13, 2003 7.279 7.302 7.279 7.255 779,535 -0.04(-0.58%)
Oct 10, 2003 7.189 7.298 7.132 7.298 379,182 +0.13(+1.85%)
Oct 09, 2003 7.250 7.283 7.156 7.165 782,923 -0.04(-0.59%)
Oct 08, 2003 7.227 7.231 7.227 7.208 632,605 -0.02(-0.26%)
Oct 07, 2003 7.283 7.298 7.217 7.227 1,320,468 -0.05(-0.65%)
Oct 06, 2003 7.132 7.274 7.132 7.274 1,119,550 +0.13(+1.85%)
Oct 03, 2003 7.179 7.312 7.132 7.142 4,570,086 -0.24(-3.26%)
Oct 02, 2003 7.359 7.406 7.359 7.383 3,396,336 +0.05(+0.71%)
Oct 01, 2003 7.246 7.340 7.246 7.331 5,478,557 +0.09(+1.17%)
Sep 30, 2003 7.250 7.298 7.222 7.246 4,621,745 -0.02(-0.32%)
Sep 29, 2003 7.165 7.269 7.165 7.269 1,299,085 +0.10(+1.45%)
Sep 26, 2003 7.227 7.227 7.137 7.165 2,162,883 -0.06(-0.78%)
Sep 25, 2003 7.085 7.246 7.085 7.222 4,241,504 +0.25(+3.52%)
Sep 24, 2003 6.991 6.991 6.972 6.976 1,259,494 -0.00(-0.07%)
Sep 23, 2003 6.943 7.009 6.934 6.981 789,062 +0.04(+0.54%)
Sep 22, 2003 6.962 6.972 6.929 6.943 929,218 -0.03(-0.41%)
Sep 19, 2003 7.014 7.024 6.948 6.972 1,155,118 -0.06(-0.81%)
Sep 18, 2003 6.991 7.028 6.962 7.028 901,272 +0.04(+0.54%)
Sep 17, 2003 6.981 7.038 6.981 6.991 844,955 +0.03(+0.48%)
Sep 16, 2003 7.014 7.014 6.948 6.957 1,516,728 -0.02(-0.34%)
Sep 15, 2003 7.038 7.047 6.976 6.981 429,358 -0.06(-0.81%)
Sep 12, 2003 6.981 7.047 6.967 7.038 886,875 +0.03(+0.47%)
Sep 11, 2003 6.924 7.033 6.924 7.005 393,367 +0.06(+0.88%)
Sep 10, 2003 7.019 7.038 6.915 6.943 629,429 -0.09(-1.28%)
Sep 09, 2003 7.033 7.047 7.014 7.033 975,372 +0.00(+0.00%)
Sep 08, 2003 7.028 7.047 7.009 7.033 724,489 +0.00(+0.07%)
Sep 05, 2003 7.038 7.080 7.000 7.028 1,037,405 -0.01(-0.13%)
Sep 04, 2003 7.038 7.076 6.991 7.038 756,247 -0.04(-0.60%)
Sep 03, 2003 7.019 7.085 7.014 7.080 516,797 +0.06(+0.87%)
Sep 02, 2003 6.839 7.038 6.839 7.019 1,118,915 +0.18(+2.62%)
Aug 29, 2003 6.778 6.872 6.778 6.839 629,217 +0.04(+0.56%)
Aug 28, 2003 6.844 6.887 6.754 6.802 1,280,454 -0.04(-0.62%)
Aug 27, 2003 6.863 6.887 6.825 6.844 754,765 +0.00(+0.07%)
Aug 26, 2003 6.820 6.905 6.802 6.839 621,172 +0.02(+0.28%)
Aug 25, 2003 6.877 6.910 6.802 6.820 956,106 -0.06(-0.82%)
Aug 22, 2003 6.920 6.957 6.872 6.877 688,709 -0.04(-0.61%)
Aug 21, 2003 6.740 6.967 6.740 6.920 1,308,188 +0.18(+2.66%)
Aug 20, 2003 6.698 6.754 6.693 6.740 616,938 +0.04(+0.63%)
Aug 19, 2003 6.674 6.702 6.660 6.698 1,085,887 +0.01(+0.21%)
Aug 18, 2003 6.641 6.693 6.603 6.684 953,354 +0.06(+0.86%)
Aug 15, 2003 6.641 6.655 6.608 6.627 529,288 -0.00(-0.07%)
Aug 14, 2003 6.613 6.684 6.603 6.632 1,432,677 +0.02(+0.29%)
Aug 13, 2003 6.565 6.636 6.523 6.613 2,077,562 +0.08(+1.16%)
Aug 12, 2003 6.565 6.575 6.509 6.537 570,784 -0.02(-0.29%)
Aug 11, 2003 6.547 6.570 6.542 6.556 1,146,226 +0.00(+0.00%)
Aug 08, 2003 6.565 6.598 6.542 6.556 669,655 -0.02(-0.29%)
Aug 07, 2003 6.608 6.613 6.518 6.575 1,096,473 -0.02(-0.36%)
Aug 06, 2003 6.547 6.636 6.532 6.598 1,532,183 +0.04(+0.65%)
Aug 05, 2003 6.537 6.565 6.485 6.556 1,750,038 +0.02(+0.29%)
Aug 04, 2003 6.551 6.575 6.462 6.537 789,062 -0.01(-0.22%)
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.