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

MGM Resorts International (NY: MGM )

37.75 +0.79 (+2.14%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Mar 31, 2010 11.40 11.62 11.29 11.33 19,372,614 -0.20(-1.72%)
Mar 30, 2010 11.81 11.81 11.45 11.53 15,728,588 -0.25(-2.16%)
Mar 29, 2010 11.90 12.08 11.73 11.79 17,749,012 +0.02(+0.16%)
Mar 26, 2010 11.43 12.04 11.38 11.77 33,732,852 +0.46(+4.09%)
Mar 25, 2010 11.90 12.09 11.29 11.31 29,924,046 -0.45(-3.86%)
Mar 24, 2010 11.68 12.08 11.66 11.76 35,592,984 -0.05(-0.40%)
Mar 23, 2010 11.98 12.09 11.46 11.81 34,698,432 -0.02(-0.16%)
Mar 22, 2010 10.92 11.98 10.73 11.83 40,584,336 +0.73(+6.55%)
Mar 19, 2010 11.28 11.38 10.92 11.10 17,030,480 -0.15(-1.34%)
Mar 18, 2010 11.57 11.61 11.21 11.25 17,872,090 -0.33(-2.85%)
Mar 17, 2010 11.77 11.97 11.53 11.58 32,972,430 -0.04(-0.33%)
Mar 16, 2010 10.86 11.66 10.81 11.62 36,627,344 +0.87(+8.08%)
Mar 15, 2010 10.62 10.82 10.62 10.75 19,194,266 -0.40(-3.56%)
Mar 12, 2010 11.18 11.33 11.00 11.15 17,176,024 +0.12(+1.11%)
Mar 11, 2010 11.14 11.15 10.83 11.02 14,673,888 -0.21(-1.85%)
Mar 10, 2010 11.05 11.29 10.97 11.23 24,758,818 +0.33(+3.03%)
Mar 09, 2010 10.60 11.15 10.59 10.90 23,255,774 +0.07(+0.61%)
Mar 08, 2010 10.65 10.91 10.54 10.83 17,379,564 +0.19(+1.77%)
Mar 05, 2010 10.30 10.72 10.25 10.64 21,966,198 +0.47(+4.64%)
Mar 04, 2010 10.32 10.38 10.04 10.17 13,185,474 -0.08(-0.74%)
Mar 03, 2010 10.15 10.55 10.04 10.25 21,335,046 +0.16(+1.59%)
Mar 02, 2010 10.21 10.25 10.04 10.09 13,835,980 +0.02(+0.19%)
Mar 01, 2010 10.10 10.17 9.983 10.07 17,116,432 +0.11(+1.14%)
Feb 26, 2010 9.936 10.08 9.549 9.955 18,522,586 +0.09(+0.86%)
Feb 25, 2010 9.738 9.908 9.521 9.870 14,388,418 +0.01(+0.08%)
Feb 24, 2010 9.898 10.04 9.804 9.863 12,074,558 +0.01(+0.12%)
Feb 23, 2010 10.21 10.24 9.757 9.851 20,287,242 -0.46(-4.49%)
Feb 22, 2010 10.40 10.41 10.25 10.31 16,894,912 +0.06(+0.55%)
Feb 19, 2010 10.11 10.44 10.03 10.26 19,075,330 +0.06(+0.56%)
Feb 18, 2010 10.46 10.56 10.04 10.20 52,322,588 -0.78(-7.14%)
Feb 17, 2010 11.05 11.11 10.73 10.98 24,810,504 +0.04(+0.35%)
Feb 16, 2010 10.61 10.97 10.61 10.95 22,836,376 +0.53(+5.08%)
Feb 12, 2010 10.48 10.42 10.42 10.42 30,964,826 -0.33(-3.08%)
Feb 11, 2010 9.861 10.77 9.823 10.75 46,501,140 +0.93(+9.42%)
Feb 10, 2010 10.21 10.34 9.776 9.823 25,293,638 -0.30(-2.99%)
Feb 09, 2010 10.46 10.46 10.02 10.13 21,884,140 -0.12(-1.20%)
Feb 08, 2010 10.52 10.60 10.02 10.25 17,809,726 -0.09(-0.82%)
Feb 05, 2010 10.26 10.48 9.946 10.33 30,748,016 +0.14(+1.39%)
Feb 04, 2010 10.52 10.88 10.16 10.19 24,736,524 -0.60(-5.52%)
Feb 03, 2010 11.04 11.21 10.72 10.79 22,403,484 -0.43(-3.87%)
Feb 02, 2010 11.22 11.36 10.81 11.22 20,588,438 +0.38(+3.53%)
Feb 01, 2010 10.52 11.16 10.52 10.84 32,643,824 +0.39(+3.75%)
Jan 29, 2010 11.28 11.32 10.26 10.45 41,235,632 -0.66(-5.95%)
Jan 28, 2010 11.62 11.80 10.96 11.11 29,127,564 -0.43(-3.76%)
Jan 27, 2010 11.36 11.55 11.10 11.54 24,127,060 +0.12(+1.08%)
Jan 26, 2010 11.24 11.61 11.10 11.42 26,058,102 +0.09(+0.83%)
Jan 25, 2010 11.25 11.48 10.94 11.32 33,359,972 +0.35(+3.18%)
Jan 22, 2010 10.60 11.18 10.17 10.98 43,222,744 +0.28(+2.65%)
Jan 21, 2010 11.22 11.38 10.67 10.69 26,587,604 -0.56(-4.95%)
Jan 20, 2010 11.35 11.48 11.10 11.25 20,723,080 -0.28(-2.46%)
Jan 19, 2010 11.25 11.57 11.12 11.53 18,563,522 +0.11(+0.99%)
Jan 15, 2010 11.72 11.42 11.42 11.42 34,370,928 -0.27(-2.34%)
Jan 14, 2010 11.68 12.16 11.54 11.69 39,905,536 -0.01(-0.08%)
Jan 13, 2010 11.50 11.74 11.05 11.70 50,039,832 +0.42(+3.68%)
Jan 12, 2010 10.81 11.33 10.75 11.29 68,174,184 +0.99(+9.63%)
Jan 11, 2010 10.21 10.65 10.20 10.30 36,614,408 +0.28(+2.83%)
Jan 08, 2010 10.11 10.27 9.870 10.01 18,769,942 -0.19(-1.85%)
Jan 07, 2010 9.455 10.21 9.426 10.20 31,970,576 +0.62(+6.51%)
Jan 06, 2010 9.861 9.870 9.577 9.577 22,778,532 -0.34(-3.43%)
Jan 05, 2010 9.275 10.00 9.256 9.917 52,126,212 +0.73(+7.91%)
Jan 04, 2010 8.907 9.209 8.793 9.190 26,087,450 +0.58(+6.69%)
Dec 31, 2009 8.699 8.614 8.614 8.614 8,463,644 -0.06(-0.65%)
Dec 30, 2009 8.793 8.803 8.633 8.671 11,241,996 -0.22(-2.44%)
Dec 29, 2009 9.001 9.039 8.841 8.888 13,791,187 +0.05(+0.53%)
Dec 28, 2009 9.077 9.077 8.746 8.841 13,865,624 -0.13(-1.47%)
Dec 24, 2009 9.256 9.285 8.897 8.973 12,354,167 -0.16(-1.76%)
Dec 23, 2009 8.661 9.209 8.444 9.133 40,351,304 +0.51(+5.91%)
Dec 22, 2009 9.058 9.067 8.548 8.623 28,687,824 -0.37(-4.10%)
Dec 21, 2009 9.181 9.247 8.982 8.992 17,141,074 -0.11(-1.24%)
Dec 18, 2009 9.502 9.521 9.020 9.105 29,554,546 -0.24(-2.53%)
Dec 17, 2009 9.568 9.653 9.332 9.341 18,991,122 -0.39(-3.99%)
Dec 16, 2009 9.870 9.946 9.728 9.729 10,164,560 -0.05(-0.47%)
Dec 15, 2009 9.898 10.25 9.728 9.776 23,299,450 -0.29(-2.91%)
Dec 14, 2009 9.625 10.12 9.351 10.07 34,624,368 +0.57(+5.96%)
Dec 11, 2009 9.256 9.530 9.124 9.502 20,095,142 +0.38(+4.14%)
Dec 10, 2009 9.445 9.615 9.039 9.124 18,949,196 -0.31(-3.30%)
Dec 09, 2009 9.681 9.719 9.332 9.436 16,936,022 -0.14(-1.48%)
Dec 08, 2009 9.662 9.766 9.455 9.577 15,347,420 -0.22(-2.22%)
Dec 07, 2009 10.07 10.21 9.766 9.795 17,776,176 -0.42(-4.07%)
Dec 04, 2009 10.33 10.64 9.832 10.21 26,319,392 +0.17(+1.69%)
Dec 03, 2009 10.45 10.55 10.00 10.04 16,234,700 -0.26(-2.48%)
Dec 02, 2009 10.53 10.74 10.28 10.30 17,178,136 -0.24(-2.24%)
Dec 01, 2009 10.26 10.63 10.13 10.53 25,334,386 +0.55(+5.49%)
Nov 30, 2009 10.06 10.08 9.747 9.983 24,948,680 +0.01(+0.09%)
Nov 27, 2009 9.521 10.19 9.379 9.974 17,831,728 -0.43(-4.09%)
Nov 25, 2009 10.19 10.52 10.11 10.40 17,301,178 +0.33(+3.28%)
Nov 24, 2009 10.11 10.23 9.832 10.07 20,065,982 -0.09(-0.93%)
Nov 23, 2009 10.41 10.44 10.02 10.16 20,208,820 +0.05(+0.47%)
Nov 20, 2009 10.38 10.51 10.01 10.12 25,304,566 -0.49(-4.63%)
Nov 19, 2009 11.01 11.08 10.26 10.61 32,876,720 -0.58(-5.15%)
Nov 18, 2009 10.95 11.48 10.88 11.18 33,447,072 +0.17(+1.54%)
Nov 17, 2009 10.49 11.02 10.38 11.01 26,853,202 +0.45(+4.29%)
Nov 16, 2009 10.44 10.70 10.33 10.56 20,456,300 +0.41(+4.00%)
Nov 13, 2009 10.16 10.20 10.03 10.15 16,509,040 +0.19(+1.90%)
Nov 12, 2009 10.03 10.37 9.936 9.965 18,763,754 -0.30(-2.94%)
Nov 11, 2009 10.06 10.38 10.02 10.27 31,822,548 +0.44(+4.52%)
Nov 10, 2009 9.804 9.889 9.455 9.823 25,523,840 -0.04(-0.38%)
Nov 09, 2009 9.483 9.917 9.483 9.861 33,088,700 +0.65(+7.08%)
Nov 06, 2009 8.954 9.294 8.935 9.209 27,875,982 +0.24(+2.63%)
Nov 05, 2009 9.492 9.521 8.793 8.973 60,466,796 +0.17(+1.93%)
Nov 04, 2009 9.502 9.558 8.671 8.803 45,082,728 -0.31(-3.42%)
Nov 03, 2009 8.274 9.209 8.066 9.115 38,822,464 +0.59(+6.87%)
Nov 02, 2009 8.812 8.935 8.151 8.529 45,083,680 -0.23(-2.59%)
Oct 30, 2009 9.455 9.955 8.623 8.756 60,831,288 -0.43(-4.73%)
Oct 29, 2009 8.831 9.379 8.614 9.190 41,206,544 +0.77(+9.20%)
Oct 28, 2009 9.086 9.880 8.321 8.416 44,616,276 -0.68(-7.48%)
Oct 27, 2009 10.29 10.30 9.039 9.096 53,660,136 -1.29(-12.45%)
Oct 26, 2009 10.77 11.05 10.34 10.39 19,865,042 -0.29(-2.74%)
Oct 23, 2009 10.88 10.92 10.63 10.68 19,249,906 -0.38(-3.42%)
Oct 22, 2009 11.05 11.13 10.44 11.06 21,782,904 +0.07(+0.60%)
Oct 21, 2009 11.14 11.50 10.96 10.99 22,550,270 -0.27(-2.43%)
Oct 20, 2009 11.07 11.29 11.06 11.27 37,534,012 +0.12(+1.10%)
Oct 19, 2009 11.33 11.33 10.96 11.15 15,415,808 +0.07(+0.60%)
Oct 16, 2009 11.19 11.32 10.96 11.08 21,681,256 -0.33(-2.90%)
Oct 15, 2009 11.13 11.48 10.88 11.41 29,176,598 -0.01(-0.08%)
Oct 14, 2009 11.47 11.51 11.36 11.42 19,827,758 +0.39(+3.51%)
Oct 13, 2009 11.29 11.43 10.87 11.03 27,675,266 -0.38(-3.31%)
Oct 12, 2009 11.89 12.01 11.10 11.41 39,622,612 -0.18(-1.55%)
Oct 09, 2009 11.69 11.79 11.38 11.59 23,776,758 -0.06(-0.49%)
Oct 08, 2009 11.49 11.88 11.33 11.65 33,573,792 +0.41(+3.61%)
Oct 07, 2009 11.37 11.68 11.04 11.24 25,401,476 -0.22(-1.90%)
Oct 06, 2009 11.23 11.60 11.15 11.46 48,256,460 +0.56(+5.11%)
Oct 05, 2009 10.64 10.91 10.36 10.90 34,878,252 +0.45(+4.34%)
Oct 02, 2009 9.568 10.84 9.351 10.45 61,270,272 +0.33(+3.27%)
Oct 01, 2009 11.09 11.09 10.05 10.12 53,079,528 -1.26(-11.05%)
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%)
Jul 01, 2009 6.064 6.139 5.903 5.903 12,627,309 -0.13(-2.19%)
Jun 30, 2009 6.262 6.281 5.969 6.035 14,469,430 -0.25(-3.91%)
Jun 29, 2009 6.423 6.470 6.205 6.281 13,268,448 -0.12(-1.92%)
Jun 26, 2009 6.413 6.437 6.130 6.404 17,321,160 +0.01(+0.15%)
Jun 25, 2009 6.262 6.423 6.215 6.394 27,129,752 +0.08(+1.20%)
Jun 24, 2009 6.017 6.451 5.950 6.319 50,857,524 +0.80(+14.55%)
Jun 23, 2009 5.620 5.743 5.204 5.516 24,380,624 -0.08(-1.35%)
Jun 22, 2009 6.064 6.073 5.563 5.591 22,065,694 -0.61(-9.89%)
Jun 19, 2009 6.111 6.281 6.026 6.205 18,245,702 +0.19(+3.14%)
Jun 18, 2009 6.120 6.205 5.856 6.017 17,592,824 -0.08(-1.24%)
Jun 17, 2009 6.300 6.328 5.837 6.092 23,144,312 -0.19(-3.01%)
Jun 16, 2009 6.281 6.583 6.139 6.281 24,987,612 +0.11(+1.84%)
Jun 15, 2009 6.574 6.602 6.139 6.168 23,447,028 -0.57(-8.42%)
Jun 12, 2009 6.678 6.753 6.338 6.734 19,065,814 +0.14(+2.15%)
Jun 11, 2009 6.725 6.819 6.555 6.593 19,968,132 -0.06(-0.85%)
Jun 10, 2009 6.999 7.008 6.564 6.649 28,447,390 -0.10(-1.54%)
Jun 09, 2009 6.857 6.895 6.697 6.753 16,701,070 -0.15(-2.19%)
Jun 08, 2009 6.895 6.980 6.800 6.904 18,426,832 -0.20(-2.79%)
Jun 05, 2009 7.301 7.320 6.904 7.103 22,561,936 -0.01(-0.13%)
Jun 04, 2009 7.159 7.273 6.838 7.112 26,776,310 +0.04(+0.53%)
Jun 03, 2009 7.348 7.348 6.942 7.074 20,377,500 -0.41(-5.43%)
Jun 02, 2009 7.811 7.839 7.339 7.481 30,828,184 -0.42(-5.26%)
Jun 01, 2009 7.320 7.934 7.216 7.896 43,183,024 +0.85(+12.06%)
May 29, 2009 6.838 7.103 6.706 7.046 30,110,036 +0.30(+4.48%)
May 28, 2009 6.989 7.074 6.564 6.744 23,818,432 -0.09(-1.38%)
May 27, 2009 6.999 7.159 6.621 6.838 45,714,236 +0.09(+1.40%)
May 26, 2009 6.933 7.301 6.687 6.744 44,018,964 -0.43(-5.93%)
May 22, 2009 7.481 7.518 6.810 7.169 38,877,352 -0.19(-2.57%)
May 21, 2009 7.509 7.717 7.226 7.358 26,115,738 -0.36(-4.65%)
May 20, 2009 8.161 8.293 7.632 7.717 31,017,920 -0.16(-2.04%)
May 19, 2009 8.368 8.567 7.839 7.877 43,256,828 -0.38(-4.58%)
May 18, 2009 7.792 8.283 7.556 8.255 55,467,392 +1.01(+13.95%)
May 15, 2009 7.547 8.028 7.112 7.244 55,636,296 -0.09(-1.16%)
May 14, 2009 7.301 8.312 6.848 7.329 144,674,624 -0.89(-10.80%)
May 13, 2009 10.23 10.40 7.858 8.217 62,156,468 -3.49(-29.84%)
May 12, 2009 12.71 13.02 10.86 11.71 24,805,232 -0.66(-5.34%)
May 11, 2009 11.58 12.71 10.96 12.37 22,831,398 +0.49(+4.13%)
May 08, 2009 10.99 12.03 10.68 11.88 21,461,544 +0.97(+8.92%)
May 07, 2009 11.73 11.79 10.34 10.91 20,801,156 -0.22(-1.95%)
May 06, 2009 12.75 13.23 10.56 11.13 48,516,788 -0.96(-7.97%)
May 05, 2009 10.45 12.85 10.15 12.09 80,885,552 +3.17(+35.59%)
May 04, 2009 7.736 8.973 7.651 8.916 35,181,376 +1.49(+20.10%)
May 01, 2009 7.877 7.972 7.178 7.424 26,681,138 -0.49(-6.21%)
Apr 30, 2009 8.274 9.388 7.462 7.915 77,139,232 +2.08(+35.60%)
Apr 29, 2009 5.762 5.932 5.667 5.837 15,111,360 +0.36(+6.55%)
Apr 28, 2009 5.015 5.856 4.949 5.478 23,253,736 +0.27(+5.26%)
Apr 27, 2009 5.478 5.573 5.166 5.204 11,990,212 -0.54(-9.37%)
Apr 24, 2009 5.516 5.932 5.440 5.743 21,954,504 +0.34(+6.29%)
Apr 23, 2009 5.355 5.705 5.195 5.403 14,706,007 +0.19(+3.62%)
Apr 22, 2009 5.166 5.544 5.015 5.214 16,024,820 +0.13(+2.60%)
Apr 21, 2009 4.420 5.138 4.250 5.081 13,461,430 +0.34(+7.17%)
Apr 20, 2009 5.610 5.610 4.723 4.741 18,359,574 -1.21(-20.32%)
Apr 17, 2009 4.826 6.470 4.543 5.950 58,911,908 +0.38(+6.78%)
Apr 16, 2009 6.338 6.413 5.478 5.573 17,188,288 -0.46(-7.67%)
Apr 15, 2009 6.536 6.791 5.762 6.035 19,523,900 -0.20(-3.18%)
Apr 14, 2009 6.281 7.150 6.130 6.234 27,064,612 +0.33(+5.60%)
Apr 13, 2009 5.658 5.979 5.308 5.903 26,392,000 +0.90(+17.92%)
Apr 09, 2009 4.638 5.034 4.468 5.006 19,194,526 +0.52(+11.58%)
Apr 08, 2009 4.486 4.704 4.184 4.486 13,346,857 +0.28(+6.74%)
Apr 07, 2009 5.110 5.336 4.090 4.203 38,264,892 -1.02(-19.53%)
Apr 06, 2009 4.675 6.328 4.581 5.223 58,809,212 +0.83(+18.92%)
Apr 03, 2009 3.211 4.411 3.051 4.392 37,849,888 +1.43(+48.09%)
Apr 02, 2009 3.117 3.429 2.654 2.966 27,999,268 +0.48(+19.39%)
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.