Skip to main content

MGM Resorts International (NY: MGM )

47.36 +0.76 (+1.63%)
Streaming Delayed Price Updated: 10:04 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 33.02 33.23 32.12 32.97 4,979,120 +0.45(+1.39%)
Apr 28, 2005 32.87 33.31 32.27 32.52 5,647,294 -0.40(-1.22%)
Apr 27, 2005 33.35 33.35 32.28 32.92 4,274,532 -0.43(-1.27%)
Apr 26, 2005 32.66 34.08 32.66 33.35 6,366,279 +0.57(+1.73%)
Apr 25, 2005 31.74 32.95 31.65 32.78 6,326,053 +1.28(+4.05%)
Apr 22, 2005 32.97 33.06 30.92 31.50 8,669,742 -0.94(-2.90%)
Apr 21, 2005 31.85 32.98 31.85 32.44 6,128,311 +0.75(+2.37%)
Apr 20, 2005 32.54 32.54 31.50 31.69 11,900,517 -0.84(-2.58%)
Apr 19, 2005 33.42 34.41 32.37 32.53 13,007,365 -0.40(-1.22%)
Apr 18, 2005 33.57 33.72 32.78 32.94 6,532,687 -0.44(-1.33%)
Apr 15, 2005 34.48 34.60 33.27 33.38 6,630,076 -1.34(-3.85%)
Apr 14, 2005 35.59 35.65 34.46 34.72 4,315,181 -0.73(-2.07%)
Apr 13, 2005 35.42 36.25 35.33 35.45 7,842,781 +0.51(+1.45%)
Apr 12, 2005 34.44 35.00 34.38 34.94 2,366,977 +0.56(+1.62%)
Apr 11, 2005 34.48 34.83 34.31 34.39 3,436,562 -0.03(-0.10%)
Apr 08, 2005 34.33 34.73 33.41 34.42 6,295,566 +0.17(+0.50%)
Apr 07, 2005 34.12 35.17 33.68 34.25 9,784,211 +1.05(+3.16%)
Apr 06, 2005 33.35 33.59 33.11 33.20 1,860,130 +0.15(+0.46%)
Apr 05, 2005 33.43 33.91 32.95 33.05 3,913,345 -0.26(-0.79%)
Apr 04, 2005 33.25 33.46 32.56 33.31 5,171,358 +0.07(+0.21%)
Apr 01, 2005 33.51 33.53 32.79 33.24 4,549,762 -0.21(-0.62%)
Mar 31, 2005 33.44 33.70 33.09 33.45 3,896,831 +0.01(+0.03%)
Mar 30, 2005 33.28 34.01 33.07 33.44 4,313,911 +0.26(+0.78%)
Mar 29, 2005 34.14 34.14 32.59 33.18 7,935,089 -1.19(-3.45%)
Mar 28, 2005 34.49 35.02 34.17 34.37 2,734,514 -0.25(-0.72%)
Mar 24, 2005 34.20 34.93 33.82 34.62 3,514,050 +0.45(+1.31%)
Mar 23, 2005 35.07 35.08 34.16 34.17 6,517,444 -1.38(-3.88%)
Mar 22, 2005 35.84 36.02 35.53 35.55 3,121,107 -0.29(-0.82%)
Mar 21, 2005 35.76 36.04 35.40 35.84 2,592,665 +0.01(+0.03%)
Mar 18, 2005 36.08 36.37 35.38 35.83 2,585,890 -0.00(-0.01%)
Mar 17, 2005 35.87 36.11 35.60 35.84 2,058,296 +0.25(+0.69%)
Mar 16, 2005 36.09 36.13 35.37 35.59 4,291,469 -0.80(-2.19%)
Mar 15, 2005 35.19 36.44 35.09 36.39 7,396,909 +1.53(+4.38%)
Mar 14, 2005 34.32 34.88 34.14 34.86 2,735,361 +0.54(+1.57%)
Mar 11, 2005 34.08 34.82 34.06 34.32 2,773,893 +0.46(+1.37%)
Mar 10, 2005 34.31 34.59 33.61 33.86 4,186,035 -0.36(-1.05%)
Mar 09, 2005 34.84 35.07 34.08 34.22 4,023,014 -0.62(-1.79%)
Mar 08, 2005 35.94 36.14 34.67 34.84 5,489,778 -1.22(-3.38%)
Mar 07, 2005 35.19 36.23 35.19 36.06 3,445,031 +0.57(+1.60%)
Mar 04, 2005 35.38 35.50 34.63 35.50 7,195,356 -0.25(-0.69%)
Mar 03, 2005 35.78 35.95 35.55 35.74 4,774,603 -0.04(-0.11%)
Mar 02, 2005 35.54 36.03 35.20 35.78 3,210,874 +0.22(+0.62%)
Mar 01, 2005 35.03 35.61 34.86 35.56 4,365,993 +0.52(+1.50%)
Feb 28, 2005 34.90 35.27 34.13 35.03 4,847,433 +0.03(+0.09%)
Feb 25, 2005 35.47 35.66 34.98 35.00 4,210,594 -0.26(-0.74%)
Feb 24, 2005 35.19 35.57 34.71 35.26 5,113,348 -0.08(-0.23%)
Feb 23, 2005 35.78 35.85 34.91 35.34 5,176,439 -0.11(-0.31%)
Feb 22, 2005 37.08 37.08 35.14 35.45 5,698,105 -1.63(-4.39%)
Feb 18, 2005 37.13 37.49 36.90 37.08 2,683,703 +0.00(+0.00%)
Feb 17, 2005 36.75 37.57 36.75 37.08 5,330,568 +0.33(+0.90%)
Feb 16, 2005 36.84 36.98 36.36 36.75 1,750,885 -0.16(-0.44%)
Feb 15, 2005 36.69 37.02 36.69 36.91 3,962,463 +0.10(+0.27%)
Feb 14, 2005 36.78 36.93 36.70 36.81 3,156,675 +0.03(+0.09%)
Feb 11, 2005 36.19 36.89 36.02 36.78 3,272,271 +0.47(+1.29%)
Feb 10, 2005 36.65 36.96 35.98 36.31 4,794,504 -0.06(-0.17%)
Feb 09, 2005 37.39 37.39 36.23 36.37 5,005,796 -1.02(-2.72%)
Feb 08, 2005 37.31 37.60 37.05 37.39 4,669,592 -0.03(-0.08%)
Feb 07, 2005 37.08 37.60 36.98 37.41 5,070,158 +0.57(+1.55%)
Feb 04, 2005 35.54 37.25 35.50 36.84 7,169,950 +1.06(+2.97%)
Feb 03, 2005 34.95 35.85 34.95 35.78 10,597,621 -0.09(-0.26%)
Feb 02, 2005 35.33 36.19 34.98 35.87 4,559,924 +1.02(+2.93%)
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.