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

MGM Resorts International (NY: MGM )

39.62 +1.31 (+3.42%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Sep 30, 2009 12.01 12.04 11.15 11.37 42,945,616 -0.41(-3.45%)
Sep 29, 2009 11.94 12.25 11.71 11.78 24,129,108 -0.09(-0.80%)
Sep 28, 2009 12.12 12.27 11.53 11.87 29,324,128 -0.08(-0.71%)
Sep 25, 2009 11.14 12.02 11.10 11.96 42,339,128 +0.49(+4.28%)
Sep 24, 2009 12.47 12.49 10.98 11.47 72,383,832 -0.84(-6.83%)
Sep 23, 2009 13.02 13.20 12.23 12.31 42,518,004 -0.45(-3.55%)
Sep 22, 2009 12.55 12.88 12.37 12.76 34,906,160 +0.39(+3.13%)
Sep 21, 2009 12.10 12.75 12.00 12.37 37,209,904 -0.11(-0.91%)
Sep 18, 2009 12.88 12.96 12.25 12.49 48,957,156 -0.04(-0.30%)
Sep 17, 2009 12.24 12.82 11.98 12.52 88,774,272 -0.60(-4.54%)
Sep 16, 2009 13.12 13.46 11.54 13.12 141,747,552 +1.06(+8.77%)
Sep 15, 2009 11.95 12.76 11.82 12.06 71,511,184 +0.41(+3.48%)
Sep 14, 2009 11.09 11.67 11.05 11.66 56,649,464 +0.47(+4.22%)
Sep 11, 2009 11.12 11.89 10.96 11.18 106,868,424 +0.57(+5.34%)
Sep 10, 2009 9.587 10.63 9.285 10.62 68,569,752 +1.09(+11.40%)
Sep 09, 2009 8.897 9.766 8.784 9.530 60,752,476 +0.64(+7.23%)
Sep 08, 2009 8.623 8.945 8.548 8.888 45,475,412 +0.61(+7.42%)
Sep 04, 2009 7.915 8.312 7.698 8.274 35,971,800 +0.43(+5.54%)
Sep 03, 2009 7.622 7.839 7.471 7.839 16,477,753 +0.45(+6.14%)
Sep 02, 2009 7.254 7.509 7.178 7.386 16,539,143 +0.06(+0.77%)
Sep 01, 2009 7.934 8.085 7.282 7.329 30,995,310 -0.67(-8.38%)
Aug 31, 2009 8.028 8.094 7.868 8.000 19,503,722 -0.23(-2.76%)
Aug 28, 2009 8.302 8.312 8.132 8.227 16,716,398 +0.07(+0.81%)
Aug 27, 2009 8.057 8.227 7.821 8.161 17,160,756 +0.06(+0.70%)
Aug 26, 2009 8.227 8.302 8.028 8.104 17,031,844 -0.18(-2.17%)
Aug 25, 2009 8.264 8.340 8.142 8.283 18,578,446 +0.19(+2.33%)
Aug 24, 2009 8.312 8.444 8.047 8.094 23,414,360 +0.06(+0.71%)
Aug 21, 2009 8.359 8.529 8.028 8.038 35,395,224 -0.13(-1.62%)
Aug 20, 2009 8.057 8.246 7.991 8.170 15,618,600 +0.20(+2.49%)
Aug 19, 2009 7.764 8.123 7.764 7.972 17,347,622 -0.11(-1.40%)
Aug 18, 2009 7.821 8.198 7.717 8.085 24,897,860 +0.28(+3.62%)
Aug 17, 2009 7.821 7.896 7.584 7.803 29,983,594 -0.64(-7.59%)
Aug 14, 2009 8.208 8.501 8.094 8.444 33,780,116 +0.16(+1.94%)
Aug 13, 2009 8.076 8.368 7.783 8.283 36,208,996 +0.47(+6.05%)
Aug 12, 2009 7.811 8.246 7.802 7.811 31,127,316 -0.07(-0.84%)
Aug 11, 2009 8.274 8.293 7.745 7.877 26,218,572 -0.50(-5.98%)
Aug 10, 2009 8.482 9.067 8.321 8.378 45,280,336 +0.04(+0.45%)
Aug 07, 2009 7.934 8.453 7.754 8.340 40,468,764 +0.70(+9.15%)
Aug 06, 2009 8.019 8.076 7.575 7.641 27,867,248 -0.05(-0.61%)
Aug 05, 2009 7.915 8.057 7.613 7.688 27,519,668 +0.02(+0.25%)
Aug 04, 2009 7.150 8.000 7.103 7.669 61,504,140 +0.66(+9.43%)
Aug 03, 2009 6.800 7.367 6.706 7.008 48,165,212 +0.21(+3.05%)
Jul 31, 2009 6.800 6.829 6.593 6.801 28,010,666 -0.19(-2.70%)
Jul 30, 2009 6.800 7.178 6.612 6.989 31,896,838 +0.47(+7.25%)
Jul 29, 2009 6.782 6.829 6.432 6.517 24,218,198 -0.55(-7.75%)
Jul 28, 2009 7.188 7.254 6.952 7.065 17,083,666 -0.29(-3.98%)
Jul 27, 2009 7.457 7.481 7.159 7.358 27,037,898 +0.06(+0.78%)
Jul 24, 2009 6.678 7.584 6.612 7.301 1,543 +0.44(+6.47%)
Jul 23, 2009 6.659 6.933 6.385 6.857 23,715,098 +0.25(+3.71%)
Jul 22, 2009 6.149 6.734 6.130 6.612 20,016,910 +0.35(+5.58%)
Jul 21, 2009 6.753 6.753 6.120 6.262 20,735,120 -0.21(-3.21%)
Jul 20, 2009 6.158 6.545 6.054 6.470 31,231,238 +0.48(+8.04%)
Jul 17, 2009 6.168 6.168 5.950 5.988 9,867,533 -0.19(-3.06%)
Jul 16, 2009 6.026 6.300 5.762 6.177 23,257,976 +0.08(+1.24%)
Jul 15, 2009 5.847 6.149 5.733 6.102 23,087,656 +0.45(+8.03%)
Jul 14, 2009 5.506 5.762 5.365 5.648 12,883,461 +0.12(+2.22%)
Jul 13, 2009 5.421 5.525 5.346 5.525 10,472,968 +0.13(+2.45%)
Jul 10, 2009 5.393 5.431 5.242 5.393 10,035,897 -0.13(-2.39%)
Jul 09, 2009 5.308 5.667 5.157 5.525 20,865,304 +0.31(+5.98%)
Jul 08, 2009 5.743 5.743 5.044 5.214 21,736,332 -0.35(-6.28%)
Jul 07, 2009 5.440 5.790 5.318 5.563 18,801,056 +0.19(+3.52%)
Jul 06, 2009 5.459 5.601 5.223 5.374 16,709,477 -0.22(-3.89%)
Jul 02, 2009 5.658 5.705 5.591 5.591 11,155,413 -0.31(-5.28%)
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.