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 31, 2008 15.47 16.34 13.69 15.55 0 +1.03(+7.09%)
Oct 30, 2008 14.11 15.73 13.80 14.52 9,519,204 +1.53(+11.78%)
Oct 29, 2008 10.58 14.40 10.13 12.99 22,494,214 +3.23(+33.11%)
Oct 28, 2008 10.00 10.12 8.416 9.757 8,743,226 +0.26(+2.79%)
Oct 27, 2008 10.64 10.64 9.171 9.492 6,044,797 -1.09(-10.27%)
Oct 24, 2008 8.444 10.92 8.416 10.58 0 +0.33(+3.23%)
Oct 23, 2008 11.46 11.46 9.209 10.25 10,239,859 -1.50(-12.78%)
Oct 22, 2008 13.58 13.70 11.11 11.75 7,578,925 -1.86(-13.67%)
Oct 21, 2008 14.05 14.88 13.25 13.61 5,956,771 +0.55(+4.19%)
Oct 20, 2008 15.09 15.09 12.89 13.06 4,210,072 -1.11(-7.80%)
Oct 17, 2008 13.67 14.83 13.25 14.17 0 +0.57(+4.17%)
Oct 16, 2008 14.47 14.64 11.96 13.60 6,622,592 -0.55(-3.87%)
Oct 15, 2008 16.71 17.06 13.54 14.15 3,200,594 -2.29(-13.91%)
Oct 14, 2008 18.28 18.70 15.63 16.43 3,873,429 -1.42(-7.94%)
Oct 13, 2008 17.25 18.61 16.58 17.85 3,979,489 +1.98(+12.50%)
Oct 10, 2008 14.72 15.90 11.33 15.87 0 +0.51(+3.32%)
Oct 09, 2008 18.76 18.76 14.07 15.36 3,885,197 -1.41(-8.39%)
Oct 08, 2008 15.21 17.98 15.21 16.77 5,316,913 +0.71(+4.41%)
Oct 07, 2008 18.45 18.81 15.72 16.06 5,196,312 -1.89(-10.53%)
Oct 06, 2008 19.07 19.35 16.07 17.95 10,612,701 -1.89(-9.52%)
Oct 03, 2008 22.85 22.85 19.15 19.83 0 -2.42(-10.87%)
Oct 02, 2008 24.74 24.79 21.67 22.25 5,018,960 -3.05(-12.06%)
Oct 01, 2008 25.98 26.17 23.88 25.30 3,729,321 -1.62(-6.00%)
Sep 30, 2008 24.77 26.92 23.89 26.92 3,547,983 +2.37(+9.66%)
Sep 29, 2008 27.20 27.20 23.26 24.55 6,520,087 -3.80(-13.40%)
Sep 26, 2008 27.15 29.06 26.79 28.34 0 +0.08(+0.27%)
Sep 25, 2008 28.70 28.91 27.39 28.27 2,579,073 -0.07(-0.23%)
Sep 24, 2008 28.29 29.28 27.49 28.34 2,106,852 +0.24(+0.84%)
Sep 23, 2008 28.82 29.53 27.68 28.10 3,056,379 -0.52(-1.82%)
Sep 22, 2008 33.32 33.32 28.58 28.62 3,226,496 -4.42(-13.38%)
Sep 19, 2008 32.85 34.95 29.55 33.04 0 +4.16(+14.39%)
Sep 18, 2008 25.98 29.66 25.35 28.88 6,670,088 +3.41(+13.39%)
Sep 17, 2008 26.90 27.04 24.88 25.47 4,773,862 -1.92(-7.00%)
Sep 16, 2008 27.50 28.91 26.45 27.39 5,154,952 -0.78(-2.78%)
Sep 15, 2008 28.03 29.55 27.42 28.17 3,726,174 -1.79(-5.96%)
Sep 12, 2008 29.92 30.46 29.30 29.96 0 -0.41(-1.34%)
Sep 11, 2008 29.88 31.81 29.30 30.37 4,344,886 -0.28(-0.92%)
Sep 10, 2008 30.89 32.62 28.64 30.65 7,897,825 -0.12(-0.40%)
Sep 09, 2008 31.63 32.63 30.20 30.77 4,662,696 -0.95(-3.01%)
Sep 08, 2008 32.45 33.67 30.50 31.73 5,291,520 +0.92(+2.97%)
Sep 05, 2008 29.87 30.98 29.66 30.81 0 +0.17(+0.55%)
Sep 04, 2008 31.98 32.21 29.75 30.64 3,973,741 -1.95(-5.97%)
Sep 03, 2008 32.59 32.92 31.05 32.59 4,301,561 +0.02(+0.06%)
Sep 02, 2008 34.34 34.81 31.97 32.57 4,766,682 -0.67(-2.02%)
Aug 29, 2008 30.98 33.24 30.93 33.24 0 +1.62(+5.11%)
Aug 28, 2008 29.85 31.62 29.61 31.62 5,127,328 +2.12(+7.17%)
Aug 27, 2008 28.42 29.51 27.84 29.51 3,123,169 +1.11(+3.93%)
Aug 26, 2008 28.36 28.81 27.56 28.39 3,245,587 -0.16(-0.56%)
Aug 25, 2008 30.21 30.21 27.86 28.55 6,761,354 -2.85(-9.08%)
Aug 22, 2008 26.52 31.41 26.32 31.41 0 +5.21(+19.91%)
Aug 21, 2008 26.46 27.20 25.92 26.19 2,991,132 -0.44(-1.67%)
Aug 20, 2008 27.15 27.63 25.69 26.64 4,962,555 -0.15(-0.56%)
Aug 19, 2008 28.34 28.34 26.03 26.79 8,339,239 -2.78(-9.39%)
Aug 18, 2008 31.73 31.93 29.24 29.56 3,771,151 -2.59(-8.05%)
Aug 15, 2008 33.06 33.53 31.49 32.15 0 -0.38(-1.16%)
Aug 14, 2008 30.80 32.81 29.85 32.53 5,344,612 +2.26(+7.46%)
Aug 13, 2008 31.93 32.49 29.68 30.27 4,892,541 -1.84(-5.74%)
Aug 12, 2008 34.18 34.78 31.41 32.11 5,659,471 -2.38(-6.90%)
Aug 11, 2008 31.60 36.35 31.56 34.49 7,557,446 +2.91(+9.21%)
Aug 08, 2008 30.44 32.66 29.85 31.58 4,315,969 +0.79(+2.58%)
Aug 07, 2008 31.61 32.47 29.97 30.79 5,877,035 -2.27(-6.86%)
Aug 06, 2008 32.15 33.25 30.78 33.06 5,917,597 -0.80(-2.37%)
Aug 05, 2008 29.57 33.86 29.32 33.86 9,388,323 +4.58(+15.65%)
Aug 04, 2008 28.51 29.36 27.49 29.28 4,874,524 +1.15(+4.10%)
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.