Skip to main content

MGM Resorts International (NY: MGM )

47.38 +0.78 (+1.67%)
Streaming Delayed Price Updated: 12:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 42.01 42.62 41.30 42.42 1,707,801 +0.28(+0.67%)
Apr 27, 2006 41.68 42.51 40.59 42.13 1,897,498 +0.62(+1.50%)
Apr 26, 2006 41.19 41.63 40.70 41.51 1,280,136 +0.06(+0.14%)
Apr 25, 2006 41.15 41.57 40.95 41.45 896,085 +0.37(+0.90%)
Apr 24, 2006 41.93 41.93 40.95 41.08 1,167,927 -0.80(-1.92%)
Apr 21, 2006 42.27 42.42 41.71 41.89 585,498 -0.43(-1.03%)
Apr 20, 2006 42.02 42.50 41.76 42.32 681,299 +0.43(+1.01%)
Apr 19, 2006 41.75 42.12 41.46 41.90 584,016 +0.22(+0.52%)
Apr 18, 2006 41.32 41.98 41.11 41.68 1,038,357 +0.71(+1.73%)
Apr 17, 2006 41.28 41.57 40.79 40.97 707,234 -0.48(-1.16%)
Apr 13, 2006 41.49 41.56 40.63 41.45 600,212 -0.04(-0.09%)
Apr 12, 2006 41.18 41.53 40.89 41.49 622,972 +0.14(+0.34%)
Apr 11, 2006 41.74 42.10 40.82 41.35 1,240,545 -0.48(-1.15%)
Apr 10, 2006 42.01 42.08 41.33 41.83 1,584,159 -0.31(-0.74%)
Apr 07, 2006 42.04 42.29 41.43 42.14 1,386,417 +0.31(+0.75%)
Apr 06, 2006 41.29 42.01 41.28 41.83 1,209,106 +0.49(+1.19%)
Apr 05, 2006 41.32 42.46 41.09 41.34 2,687,196 +0.56(+1.37%)
Apr 04, 2006 40.61 40.99 40.29 40.78 1,087,687 +0.23(+0.56%)
Apr 03, 2006 40.79 41.33 40.48 40.55 1,211,011 -0.15(-0.37%)
Mar 31, 2006 40.67 40.95 40.23 40.71 1,047,249 +0.08(+0.21%)
Mar 30, 2006 40.43 41.03 40.43 40.62 1,311,682 +0.06(+0.14%)
Mar 29, 2006 40.05 40.85 40.00 40.56 2,798,664 +0.36(+0.89%)
Mar 28, 2006 38.73 40.60 38.73 40.20 3,624,460 +0.48(+1.21%)
Mar 27, 2006 39.01 39.86 38.93 39.72 1,269,656 +0.61(+1.57%)
Mar 24, 2006 40.11 40.11 38.32 39.11 1,127,172 -0.10(-0.26%)
Mar 23, 2006 39.22 39.44 38.85 39.21 901,695 -0.43(-1.07%)
Mar 22, 2006 38.46 39.99 38.26 39.64 3,159,745 +1.38(+3.60%)
Mar 21, 2006 37.79 39.09 37.61 38.26 3,572,484 +1.23(+3.32%)
Mar 20, 2006 37.12 37.50 36.62 37.03 1,108,223 -0.09(-0.23%)
Mar 17, 2006 36.13 37.17 36.07 37.12 2,155,261 +0.99(+2.75%)
Mar 16, 2006 36.09 36.18 35.90 36.12 1,257,271 +0.08(+0.21%)
Mar 15, 2006 35.88 36.26 35.66 36.05 1,905,649 -0.07(-0.18%)
Mar 14, 2006 36.37 36.38 35.77 36.11 3,941,715 -0.32(-0.88%)
Mar 13, 2006 36.77 37.27 36.34 36.44 769,691 -0.13(-0.36%)
Mar 10, 2006 36.46 36.94 36.37 36.57 538,921 +0.14(+0.39%)
Mar 09, 2006 36.83 37.20 36.18 36.43 1,197,461 -0.27(-0.75%)
Mar 08, 2006 36.79 36.96 36.19 36.70 1,275,055 -0.43(-1.15%)
Mar 07, 2006 36.63 37.64 36.62 37.13 1,320,574 -0.26(-0.71%)
Mar 06, 2006 36.38 38.20 36.38 37.39 3,345,101 +1.31(+3.64%)
Mar 03, 2006 36.43 36.46 35.80 36.08 1,697,109 +0.52(+1.46%)
Mar 02, 2006 34.85 35.95 34.75 35.56 1,571,245 +0.50(+1.43%)
Mar 01, 2006 34.84 35.26 34.73 35.06 1,452,367 +0.13(+0.38%)
Feb 28, 2006 35.59 35.59 34.86 34.92 1,155,648 -0.67(-1.88%)
Feb 27, 2006 35.90 36.37 35.41 35.59 1,631,266 -0.42(-1.15%)
Feb 24, 2006 35.88 36.80 35.80 36.01 1,739,135 +0.18(+0.50%)
Feb 23, 2006 37.46 37.50 35.54 35.83 3,210,980 -1.52(-4.07%)
Feb 22, 2006 36.37 37.51 36.37 37.35 1,074,031 +0.88(+2.41%)
Feb 21, 2006 37.40 37.46 36.37 36.47 1,294,003 -1.04(-2.77%)
Feb 17, 2006 36.99 37.78 36.97 37.51 1,577,808 +0.63(+1.72%)
Feb 16, 2006 36.79 37.50 36.57 36.88 1,384,194 +0.02(+0.05%)
Feb 15, 2006 35.66 37.08 35.61 36.86 1,369,798 +1.18(+3.31%)
Feb 14, 2006 35.87 36.11 35.28 35.68 1,287,017 -0.35(-0.97%)
Feb 13, 2006 36.83 37.02 35.93 36.03 1,032,006 -0.42(-1.14%)
Feb 10, 2006 36.30 36.79 36.13 36.45 1,269,445 +0.36(+0.99%)
Feb 09, 2006 36.65 37.10 35.75 36.09 1,580,454 -0.23(-0.62%)
Feb 08, 2006 34.61 36.52 34.53 36.31 2,911,932 +1.83(+5.31%)
Feb 07, 2006 34.62 35.19 34.29 34.48 962,140 -0.21(-0.60%)
Feb 06, 2006 34.97 35.05 34.47 34.69 819,020 +0.04(+0.11%)
Feb 03, 2006 34.86 35.13 34.35 34.65 1,470,892 -0.39(-1.11%)
Feb 02, 2006 35.33 35.60 34.81 35.04 1,117,962 -0.53(-1.49%)
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.