Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MGM Resorts International (NY: MGM )

36.69 -0.98 (-2.60%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2010 8.463 8.633 8.425 8.501 27,846 -0.05(-0.55%)
Aug 30, 2010 8.860 8.916 8.548 8.548 15,957,659 -0.33(-3.72%)
Aug 27, 2010 8.614 8.973 8.463 8.878 18,732,632 +0.25(+2.84%)
Aug 26, 2010 9.001 9.058 8.581 8.633 1,930 -0.24(-2.66%)
Aug 25, 2010 8.642 8.878 8.491 8.869 952 +0.14(+1.62%)
Aug 24, 2010 8.973 8.973 8.623 8.727 14,017 -0.41(-4.45%)
Aug 23, 2010 9.492 9.511 9.133 9.133 17,219,608 -0.24(-2.52%)
Aug 20, 2010 9.360 9.398 9.124 9.370 12,987,075 -0.02(-0.20%)
Aug 19, 2010 9.662 9.691 9.294 9.388 27,134 -0.22(-2.26%)
Aug 18, 2010 9.776 9.785 9.558 9.606 16,192 -0.11(-1.17%)
Aug 17, 2010 9.511 9.898 9.511 9.719 10,662 +0.32(+3.42%)
Aug 16, 2010 9.530 9.568 9.313 9.398 13,010,813 -0.13(-1.39%)
Aug 13, 2010 9.530 9.653 9.502 9.530 13,358,059 +0.02(+0.20%)
Aug 12, 2010 9.455 9.672 9.417 9.511 17,938,254 -0.07(-0.69%)
Aug 11, 2010 9.965 10.06 9.558 9.577 20,660 -0.69(-6.72%)
Aug 10, 2010 10.30 10.39 10.10 10.27 529 -0.19(-1.81%)
Aug 09, 2010 10.26 10.50 10.13 10.46 13,269,125 +0.34(+3.36%)
Aug 06, 2010 10.12 10.21 9.936 10.12 19,437,144 -0.02(-0.19%)
Aug 05, 2010 10.30 10.48 10.11 10.13 17,963,250 -0.24(-2.28%)
Aug 04, 2010 10.63 10.74 10.31 10.37 30,964 -0.18(-1.70%)
Aug 03, 2010 10.23 10.91 10.17 10.55 14,646 -0.09(-0.89%)
Aug 02, 2010 10.50 10.78 10.40 10.64 23,123,282 +0.39(+3.77%)
Jul 30, 2010 10.26 10.55 10.07 10.26 29,302,064 -0.12(-1.18%)
Jul 29, 2010 10.64 10.80 10.22 10.38 6,008 -0.10(-0.99%)
Jul 28, 2010 10.48 10.79 10.30 10.48 9,309 -0.05(-0.45%)
Jul 27, 2010 10.53 10.73 10.25 10.53 15,025 +0.18(+1.73%)
Jul 26, 2010 9.983 10.36 9.785 10.35 21,046,082 +0.42(+4.18%)
Jul 23, 2010 9.653 9.993 8.765 9.936 21,204,752 +0.35(+3.65%)
Jul 22, 2010 9.455 9.681 9.417 9.587 3,112 +0.43(+4.75%)
Jul 21, 2010 9.691 9.728 9.115 9.152 26,846,124 -0.32(-3.39%)
Jul 20, 2010 9.473 9.511 8.765 9.473 4,258 +0.45(+5.03%)
Jul 19, 2010 9.237 9.237 8.793 9.020 19,853,562 -0.08(-0.83%)
Jul 16, 2010 9.096 9.625 8.992 9.096 22,261,602 -0.51(-5.31%)
Jul 15, 2010 9.898 9.965 9.511 9.606 17,767,558 -0.24(-2.40%)
Jul 14, 2010 9.842 10.02 9.634 9.842 3,440 +0.02(+0.19%)
Jul 13, 2010 9.558 9.936 9.455 9.823 18,914 +0.43(+4.63%)
Jul 12, 2010 9.426 9.615 9.235 9.388 14,948,938 -0.03(-0.30%)
Jul 09, 2010 9.417 9.483 9.200 9.417 14,399,700 +0.14(+1.53%)
Jul 08, 2010 9.530 9.625 9.086 9.275 10,105 -0.07(-0.71%)
Jul 07, 2010 8.756 9.360 8.756 9.341 27,497,790 +0.59(+6.69%)
Jul 06, 2010 9.285 9.332 8.652 8.756 3,158 -0.20(-2.22%)
Jul 02, 2010 8.954 9.285 8.784 8.954 19,321,286 -0.21(-2.27%)
Jul 01, 2010 9.105 9.322 8.586 9.162 43,271,188 +0.06(+0.62%)
Jun 30, 2010 9.568 9.728 9.058 9.105 15,184 -0.37(-3.89%)
Jun 29, 2010 9.473 10.20 9.407 9.473 14,808 -1.41(-12.93%)
Jun 25, 2010 10.88 10.89 10.41 10.88 22,463,020 +0.31(+2.95%)
Jun 24, 2010 11.28 11.41 10.54 10.57 153,595 -0.73(-6.44%)
Jun 23, 2010 11.33 11.45 11.15 11.30 21,164,728 +0.07(+0.59%)
Jun 22, 2010 11.71 11.73 11.20 11.23 9,295 -0.32(-2.78%)
Jun 21, 2010 11.70 11.94 11.44 11.55 26,999,410 +0.19(+1.66%)
Jun 18, 2010 11.36 11.64 11.30 11.36 17,234,854 -0.14(-1.23%)
Jun 17, 2010 11.71 11.79 11.43 11.50 8,285 -0.17(-1.46%)
Jun 16, 2010 11.60 11.87 11.53 11.67 26,199,466 -0.20(-1.67%)
Jun 15, 2010 11.56 11.90 11.42 11.87 3,387 +0.59(+5.19%)
Jun 14, 2010 11.32 11.76 11.13 11.29 46,993,076 +0.33(+3.02%)
Jun 11, 2010 10.58 11.00 10.50 10.96 21,541,214 +0.13(+1.22%)
Jun 10, 2010 10.74 10.88 10.41 10.82 3,387 +0.35(+3.34%)
Jun 09, 2010 10.96 11.13 10.25 10.47 42,753,588 -0.35(-3.23%)
Jun 08, 2010 10.56 10.84 10.22 10.82 10,481 +0.42(+4.09%)
Jun 07, 2010 11.52 11.61 10.39 10.40 37,894,260 -1.06(-9.23%)
Jun 04, 2010 11.46 12.04 11.34 11.46 27,131,484 -0.41(-3.42%)
Jun 03, 2010 12.00 12.13 11.71 11.86 24,817,112 +0.09(+0.72%)
Jun 02, 2010 11.66 11.85 11.46 11.78 19,417 +0.28(+2.46%)
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.