Skip to main content

MGM Resorts International (NY: MGM )

36.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 25.19 25.50 24.90 25.41 3,314,733 +0.26(+1.03%)
Oct 28, 2004 25.29 25.29 24.97 25.15 1,873,986 -0.12(-0.47%)
Oct 27, 2004 24.84 25.38 24.78 25.27 4,392,117 +0.35(+1.40%)
Oct 26, 2004 24.85 24.94 24.70 24.92 2,298,757 +0.01(+0.06%)
Oct 25, 2004 24.53 24.97 24.45 24.90 3,129,663 +0.31(+1.27%)
Oct 22, 2004 24.32 24.70 24.09 24.59 4,979,087 +0.06(+0.23%)
Oct 21, 2004 24.83 24.98 24.05 24.53 9,458,445 -0.29(-1.18%)
Oct 20, 2004 25.70 25.70 24.21 24.83 23,525,840 -1.17(-4.50%)
Oct 19, 2004 25.74 26.12 25.67 26.00 4,222,293 +0.35(+1.38%)
Oct 18, 2004 25.32 25.79 25.05 25.64 5,046,847 +0.33(+1.31%)
Oct 15, 2004 24.68 25.36 24.65 25.31 3,999,532 +0.60(+2.41%)
Oct 14, 2004 24.76 24.85 24.62 24.72 2,350,424 +0.01(+0.06%)
Oct 13, 2004 24.49 24.83 24.49 24.70 3,504,037 +0.34(+1.42%)
Oct 12, 2004 24.31 24.50 24.16 24.36 2,290,710 -0.03(-0.14%)
Oct 11, 2004 24.61 24.84 24.27 24.39 3,305,839 -0.21(-0.86%)
Oct 08, 2004 24.62 24.77 24.50 24.60 3,032,258 +0.00(+0.00%)
Oct 07, 2004 24.63 24.72 24.36 24.60 4,022,825 -0.17(-0.67%)
Oct 06, 2004 24.35 25.09 24.26 24.77 9,397,885 +0.42(+1.73%)
Oct 05, 2004 23.80 24.44 23.51 24.35 6,574,411 +0.48(+2.00%)
Oct 04, 2004 23.61 23.94 23.57 23.87 4,939,702 +0.33(+1.40%)
Oct 01, 2004 23.39 23.55 23.21 23.54 3,739,503 +0.09(+0.40%)
Sep 30, 2004 22.81 23.68 22.77 23.45 6,554,930 +0.64(+2.80%)
Sep 29, 2004 22.96 22.96 22.64 22.81 4,388,305 -0.16(-0.68%)
Sep 28, 2004 22.42 23.05 22.19 22.97 6,777,691 +0.55(+2.44%)
Sep 27, 2004 22.88 22.95 22.42 22.42 2,829,826 -0.43(-1.86%)
Sep 24, 2004 22.34 22.84 22.34 22.84 3,804,722 +0.61(+2.74%)
Sep 23, 2004 22.24 22.67 22.18 22.23 2,391,927 +0.02(+0.09%)
Sep 22, 2004 22.51 22.51 22.20 22.21 2,237,349 -0.30(-1.32%)
Sep 21, 2004 22.24 22.62 22.24 22.51 3,107,641 +0.27(+1.21%)
Sep 20, 2004 22.19 22.60 22.13 22.24 5,626,619 +0.43(+1.97%)
Sep 17, 2004 21.71 21.88 21.65 21.81 1,664,777 +0.19(+0.90%)
Sep 16, 2004 21.63 21.84 21.55 21.62 1,111,263 -0.01(-0.04%)
Sep 15, 2004 21.67 21.70 21.44 21.63 2,449,099 -0.04(-0.17%)
Sep 14, 2004 21.11 21.87 21.11 21.67 5,896,811 +0.58(+2.75%)
Sep 13, 2004 20.71 21.13 20.70 21.09 2,995,837 +0.40(+1.94%)
Sep 10, 2004 20.66 20.74 20.50 20.68 1,034,186 -0.03(-0.16%)
Sep 09, 2004 20.84 20.98 20.60 20.72 1,738,043 -0.06(-0.30%)
Sep 08, 2004 20.96 21.20 20.77 20.78 3,759,831 -0.12(-0.59%)
Sep 07, 2004 20.33 21.01 20.31 20.90 4,838,062 +0.68(+3.39%)
Sep 03, 2004 19.88 20.26 19.74 20.22 5,037,954 +0.10(+0.52%)
Sep 02, 2004 20.06 20.30 20.00 20.11 2,831,520 +0.12(+0.61%)
Sep 01, 2004 19.50 20.00 19.49 19.99 2,950,946 +0.47(+2.40%)
Aug 31, 2004 19.60 19.76 19.46 19.52 1,701,198 +0.04(+0.19%)
Aug 30, 2004 19.78 19.78 19.36 19.49 1,738,466 -0.29(-1.48%)
Aug 27, 2004 20.05 20.05 19.70 19.78 1,538,998 -0.29(-1.46%)
Aug 26, 2004 19.60 20.24 19.60 20.07 3,872,906 +0.47(+2.41%)
Aug 25, 2004 18.95 19.67 18.90 19.60 4,161,733 +0.59(+3.11%)
Aug 24, 2004 19.10 19.19 18.85 19.01 1,112,110 -0.02(-0.12%)
Aug 23, 2004 19.20 19.32 19.00 19.03 1,491,989 -0.14(-0.74%)
Aug 20, 2004 19.03 19.28 18.71 19.17 3,583,232 +0.15(+0.79%)
Aug 19, 2004 19.29 19.29 18.93 19.02 4,002,497 +13.62(+252.41%)
Aug 17, 2004 5.388 5.417 5.370 5.398 1,154,460 +0.00(+0.00%)
Aug 16, 2004 5.436 5.436 5.360 5.398 1,510,623 -0.06(-1.12%)
Aug 13, 2004 5.488 5.492 5.421 5.459 961,344 -0.03(-0.52%)
Aug 12, 2004 5.478 5.488 5.436 5.488 1,023,175 +0.01(+0.17%)
Aug 11, 2004 5.478 5.488 5.393 5.478 1,618,192 -0.04(-0.68%)
Aug 10, 2004 5.530 5.554 5.464 5.516 1,560,808 -0.02(-0.34%)
Aug 09, 2004 5.568 5.587 5.393 5.535 2,063,714 -0.04(-0.68%)
Aug 06, 2004 5.573 5.610 5.525 5.573 2,322,261 +0.00(+0.00%)
Aug 05, 2004 5.620 5.710 5.530 5.573 845,517 -0.06(-1.01%)
Aug 04, 2004 5.681 5.710 5.620 5.629 1,180,294 -0.09(-1.57%)
Aug 03, 2004 5.710 5.762 5.677 5.719 1,062,561 +0.02(+0.33%)
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.