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 (%)
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%)
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.