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

MGM Resorts International (NY: MGM )

42.03 -0.67 (-1.57%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Apr 30, 2009 8.275 9.390 7.463 7.916 77,126,624 +2.08(+35.60%)
Apr 29, 2009 5.762 5.933 5.668 5.838 15,108,890 +0.36(+6.55%)
Apr 28, 2009 5.016 5.857 4.950 5.479 23,249,934 +0.27(+5.26%)
Apr 27, 2009 5.479 5.574 5.167 5.205 11,988,252 -0.54(-9.38%)
Apr 24, 2009 5.517 5.933 5.441 5.744 21,950,916 +0.34(+6.29%)
Apr 23, 2009 5.356 5.706 5.196 5.403 14,703,603 +0.19(+3.62%)
Apr 22, 2009 5.167 5.545 5.016 5.215 16,022,200 +0.13(+2.60%)
Apr 21, 2009 4.421 5.139 4.251 5.082 13,459,230 +0.34(+7.17%)
Apr 20, 2009 5.611 5.611 4.723 4.742 18,356,572 -1.21(-20.32%)
Apr 17, 2009 4.827 6.471 4.544 5.951 58,902,276 +0.38(+6.78%)
Apr 16, 2009 6.339 6.414 5.479 5.574 17,185,478 -0.46(-7.67%)
Apr 15, 2009 6.537 6.792 5.762 6.036 19,520,708 -0.20(-3.18%)
Apr 14, 2009 6.282 7.151 6.131 6.235 27,060,188 +0.33(+5.60%)
Apr 13, 2009 5.659 5.980 5.309 5.904 26,387,684 +0.90(+17.92%)
Apr 09, 2009 4.638 5.035 4.468 5.007 19,191,388 +0.52(+11.58%)
Apr 08, 2009 4.487 4.704 4.185 4.487 13,344,675 +0.28(+6.74%)
Apr 07, 2009 5.111 5.337 4.090 4.204 38,258,636 -1.02(-19.53%)
Apr 06, 2009 4.676 6.329 4.582 5.224 58,799,596 +0.83(+18.92%)
Apr 03, 2009 3.212 4.412 3.051 4.393 37,843,700 +1.43(+48.09%)
Apr 02, 2009 3.117 3.429 2.655 2.966 27,994,690 +0.48(+19.39%)
Apr 01, 2009 2.305 2.484 2.211 2.484 7,283,569 +0.28(+12.88%)
Mar 31, 2009 2.418 2.418 2.154 2.201 5,528,491 -0.07(-2.92%)
Mar 30, 2009 2.645 2.692 2.163 2.267 7,818,022 -0.65(-22.33%)
Mar 26, 2009 2.928 3.004 2.664 2.919 6,534,705 +0.22(+8.04%)
Mar 25, 2009 2.928 3.023 2.598 2.702 5,918,995 -0.15(-5.30%)
Mar 24, 2009 2.749 3.023 2.626 2.853 7,108,568 -0.09(-2.89%)
Mar 23, 2009 2.758 2.976 2.749 2.938 6,021,415 +0.06(+1.97%)
Mar 20, 2009 2.957 2.995 2.607 2.881 4,300,305 -0.14(-4.54%)
Mar 19, 2009 2.957 3.051 2.721 3.018 4,921,345 +0.31(+11.32%)
Mar 18, 2009 2.740 2.985 2.418 2.711 9,231,426 -0.15(-5.28%)
Mar 17, 2009 3.136 3.287 2.834 2.862 4,373,702 -0.19(-6.19%)
Mar 16, 2009 3.316 3.590 2.711 3.051 6,021,227 -0.28(-8.50%)
Mar 13, 2009 3.269 3.618 3.165 3.335 0 +0.34(+11.36%)
Mar 12, 2009 2.626 3.080 2.541 2.995 4,100,039 +0.44(+17.41%)
Mar 11, 2009 3.023 3.070 2.466 2.551 4,635,075 -0.16(-5.92%)
Mar 10, 2009 2.286 3.013 2.229 2.711 8,255,725 +0.51(+23.18%)
Mar 09, 2009 1.918 2.343 1.880 2.201 5,781,760 +0.32(+17.09%)
Mar 06, 2009 1.767 1.899 1.710 1.880 0 +0.00(+0.00%)
Mar 05, 2009 1.937 2.097 1.776 1.880 7,851,788 -0.21(-9.95%)
Mar 04, 2009 1.889 2.522 1.785 2.088 10,494,947 -0.60(-22.46%)
Mar 02, 2009 3.165 3.165 2.626 2.692 9,705,543 -0.61(-18.57%)
Feb 27, 2009 4.005 4.015 3.146 3.306 0 -0.64(-16.27%)
Feb 26, 2009 3.996 4.298 3.779 3.949 6,279,031 +0.17(+4.50%)
Feb 25, 2009 4.034 4.062 3.571 3.779 6,542,628 -0.43(-10.11%)
Feb 24, 2009 4.147 4.440 3.845 4.204 6,804,952 +0.17(+4.22%)
Feb 23, 2009 4.336 4.582 3.779 4.034 4,571,983 +0.07(+1.67%)
Feb 20, 2009 3.779 4.204 3.713 3.968 0 +0.09(+2.44%)
Feb 19, 2009 4.487 4.619 3.873 3.873 4,893,064 -0.61(-13.68%)
Feb 18, 2009 4.714 4.714 4.383 4.487 5,244,772 -0.05(-1.04%)
Feb 17, 2009 4.629 4.799 4.459 4.534 6,487,019 -0.42(-8.40%)
Feb 13, 2009 5.489 5.489 4.818 4.950 0 -0.60(-10.73%)
Feb 12, 2009 5.366 5.545 4.929 5.545 4,964,301 +0.26(+4.82%)
Feb 11, 2009 5.470 5.564 5.016 5.290 4,654,816 +0.08(+1.45%)
Feb 10, 2009 6.074 6.093 5.167 5.215 5,018,902 -0.74(-12.38%)
Feb 09, 2009 6.433 6.433 5.904 5.951 3,804,175 -0.18(-2.93%)
Feb 06, 2009 6.027 6.254 5.857 6.131 0 +0.35(+6.05%)
Feb 05, 2009 5.668 6.254 5.366 5.781 8,150,137 +0.16(+2.86%)
Feb 04, 2009 6.452 6.518 5.611 5.621 6,687,539 -0.94(-14.39%)
Feb 03, 2009 7.453 7.557 6.188 6.565 8,196,088 -1.11(-14.51%)
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.