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 30, 2009 9.456 9.957 8.625 8.757 60,821,344 -0.43(-4.73%)
Oct 29, 2009 8.833 9.380 8.615 9.192 41,199,808 +0.77(+9.20%)
Oct 28, 2009 9.088 9.881 8.322 8.417 44,608,980 -0.68(-7.48%)
Oct 27, 2009 10.29 10.31 9.040 9.097 53,651,364 -1.29(-12.45%)
Oct 26, 2009 10.77 11.05 10.34 10.39 19,861,794 -0.29(-2.74%)
Oct 23, 2009 10.88 10.92 10.63 10.68 19,246,758 -0.38(-3.42%)
Oct 22, 2009 11.05 11.13 10.44 11.06 21,779,344 +0.07(+0.60%)
Oct 21, 2009 11.14 11.51 10.96 11.00 22,546,582 -0.27(-2.43%)
Oct 20, 2009 11.08 11.29 11.06 11.27 37,527,876 +0.12(+1.10%)
Oct 19, 2009 11.34 11.34 10.96 11.15 15,413,288 +0.07(+0.60%)
Oct 16, 2009 11.19 11.33 10.96 11.08 21,677,712 -0.33(-2.90%)
Oct 15, 2009 11.13 11.48 10.88 11.41 29,171,828 -0.01(-0.08%)
Oct 14, 2009 11.47 11.52 11.36 11.42 19,824,516 +0.39(+3.51%)
Oct 13, 2009 11.29 11.43 10.87 11.03 27,670,740 -0.38(-3.31%)
Oct 12, 2009 11.89 12.02 11.10 11.41 39,616,132 -0.18(-1.55%)
Oct 09, 2009 11.70 11.79 11.38 11.59 23,772,872 -0.06(-0.49%)
Oct 08, 2009 11.50 11.88 11.34 11.65 33,568,300 +0.41(+3.61%)
Oct 07, 2009 11.37 11.69 11.04 11.24 25,397,324 -0.22(-1.90%)
Oct 06, 2009 11.23 11.60 11.15 11.46 48,248,572 +0.56(+5.11%)
Oct 05, 2009 10.64 10.91 10.36 10.90 34,872,548 +0.45(+4.34%)
Oct 02, 2009 9.569 10.84 9.352 10.45 61,260,256 +0.33(+3.27%)
Oct 01, 2009 11.09 11.09 10.05 10.12 53,070,852 -1.26(-11.05%)
Sep 30, 2009 12.02 12.04 11.15 11.37 42,938,596 -0.41(-3.45%)
Sep 29, 2009 11.94 12.25 11.71 11.78 24,125,164 -0.09(-0.79%)
Sep 28, 2009 12.12 12.27 11.53 11.87 29,319,334 -0.09(-0.71%)
Sep 25, 2009 11.14 12.03 11.10 11.96 42,332,208 +0.49(+4.28%)
Sep 24, 2009 12.47 12.49 10.99 11.47 72,372,000 -0.84(-6.83%)
Sep 23, 2009 13.02 13.21 12.23 12.31 42,511,052 -0.45(-3.55%)
Sep 22, 2009 12.55 12.89 12.38 12.76 34,900,456 +0.39(+3.13%)
Sep 21, 2009 12.10 12.75 12.00 12.38 37,203,820 -0.11(-0.91%)
Sep 18, 2009 12.89 12.96 12.25 12.49 48,949,152 -0.04(-0.30%)
Sep 17, 2009 12.24 12.82 11.98 12.53 88,759,760 -0.60(-4.54%)
Sep 16, 2009 13.12 13.46 11.54 13.12 141,724,368 +1.06(+8.77%)
Sep 15, 2009 11.95 12.76 11.82 12.06 71,499,496 +0.41(+3.48%)
Sep 14, 2009 11.09 11.68 11.05 11.66 56,640,204 +0.47(+4.22%)
Sep 11, 2009 11.12 11.89 10.96 11.18 106,850,952 +0.57(+5.34%)
Sep 10, 2009 9.588 10.63 9.286 10.62 68,558,544 +1.09(+11.40%)
Sep 09, 2009 8.899 9.768 8.785 9.532 60,742,544 +0.64(+7.23%)
Sep 08, 2009 8.625 8.946 8.549 8.889 45,467,980 +0.61(+7.42%)
Sep 04, 2009 7.916 8.313 7.699 8.275 35,965,920 +0.43(+5.54%)
Sep 03, 2009 7.623 7.841 7.472 7.841 16,475,059 +0.45(+6.14%)
Sep 02, 2009 7.255 7.510 7.179 7.387 16,536,440 +0.06(+0.77%)
Sep 01, 2009 7.935 8.086 7.283 7.330 30,990,242 -0.67(-8.38%)
Aug 31, 2009 8.030 8.096 7.869 8.001 19,500,534 -0.23(-2.76%)
Aug 28, 2009 8.304 8.313 8.134 8.228 16,713,665 +0.07(+0.81%)
Aug 27, 2009 8.058 8.228 7.822 8.162 17,157,952 +0.06(+0.70%)
Aug 26, 2009 8.228 8.304 8.030 8.105 17,029,058 -0.18(-2.17%)
Aug 25, 2009 8.266 8.341 8.143 8.285 18,575,410 +0.19(+2.33%)
Aug 24, 2009 8.313 8.445 8.049 8.096 23,410,532 +0.06(+0.71%)
Aug 21, 2009 8.360 8.530 8.030 8.039 35,389,440 -0.13(-1.62%)
Aug 20, 2009 8.058 8.247 7.992 8.171 15,616,046 +0.20(+2.49%)
Aug 19, 2009 7.765 8.124 7.765 7.973 17,344,786 -0.11(-1.40%)
Aug 18, 2009 7.822 8.200 7.718 8.086 24,893,790 +0.28(+3.62%)
Aug 17, 2009 7.822 7.897 7.586 7.804 29,978,692 -0.64(-7.59%)
Aug 14, 2009 8.209 8.502 8.096 8.445 33,774,596 +0.16(+1.94%)
Aug 13, 2009 8.077 8.370 7.784 8.285 36,203,076 +0.47(+6.05%)
Aug 12, 2009 7.812 8.247 7.803 7.812 31,122,228 -0.07(-0.84%)
Aug 11, 2009 8.275 8.294 7.746 7.878 26,214,286 -0.50(-5.98%)
Aug 10, 2009 8.483 9.069 8.322 8.379 45,272,932 +0.04(+0.45%)
Aug 07, 2009 7.935 8.455 7.756 8.341 40,462,148 +0.70(+9.15%)
Aug 06, 2009 8.020 8.077 7.576 7.642 27,862,692 -0.05(-0.61%)
Aug 05, 2009 7.916 8.058 7.614 7.690 27,515,168 +0.02(+0.25%)
Aug 04, 2009 7.151 8.001 7.104 7.671 61,494,084 +0.66(+9.43%)
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.