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

MGM Resorts International (NY: MGM )

42.18 -0.53 (-1.24%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Oct 31, 2011 11.13 11.38 10.88 10.88 20,706,612 -0.47(-4.16%)
Oct 28, 2011 11.07 11.72 11.06 11.35 29,787,754 +0.28(+2.56%)
Oct 27, 2011 10.59 11.27 10.37 11.07 43,144,760 +0.88(+8.62%)
Oct 26, 2011 10.34 10.39 9.806 10.19 16,900,160 +0.07(+0.65%)
Oct 25, 2011 10.24 10.32 9.891 10.13 25,937,056 -0.18(-1.74%)
Oct 24, 2011 9.551 10.33 9.475 10.31 28,162,480 +0.64(+6.65%)
Oct 21, 2011 9.579 9.777 9.343 9.664 19,289,786 +0.21(+2.20%)
Oct 20, 2011 9.381 9.645 9.192 9.456 24,365,688 -0.09(-0.89%)
Oct 19, 2011 9.796 9.891 9.333 9.541 30,536,472 -0.39(-3.90%)
Oct 18, 2011 9.381 9.995 9.267 9.928 23,791,596 +0.47(+4.99%)
Oct 17, 2011 9.636 9.730 9.399 9.456 13,512,810 -0.20(-2.05%)
Oct 14, 2011 9.806 9.900 9.466 9.654 18,635,346 +0.02(+0.20%)
Oct 13, 2011 9.437 9.758 9.192 9.636 25,597,384 +0.21(+2.20%)
Oct 12, 2011 9.532 9.938 9.352 9.428 31,026,928 +0.14(+1.53%)
Oct 11, 2011 8.880 9.428 8.719 9.286 29,683,962 +0.23(+2.50%)
Oct 10, 2011 8.719 9.192 8.719 9.059 25,734,048 +0.55(+6.44%)
Oct 07, 2011 9.116 9.229 8.483 8.511 30,361,292 -0.44(-4.96%)
Oct 06, 2011 8.634 8.984 8.596 8.955 28,884,284 +0.71(+8.59%)
Oct 05, 2011 8.181 8.332 7.916 8.247 21,910,206 -0.01(-0.11%)
Oct 04, 2011 7.803 8.275 6.991 8.256 40,851,056 +0.48(+6.20%)
Oct 03, 2011 8.502 8.823 7.756 7.775 38,513,392 -1.00(-11.41%)
Sep 30, 2011 9.258 9.333 8.568 8.776 35,981,196 -0.60(-6.45%)
Sep 29, 2011 9.947 9.947 9.078 9.381 35,556,728 -0.32(-3.31%)
Sep 28, 2011 10.13 10.36 9.654 9.702 18,946,348 -0.39(-3.84%)
Sep 27, 2011 10.38 10.56 10.01 10.09 23,164,298 +0.04(+0.38%)
Sep 26, 2011 9.910 10.07 9.456 10.05 21,125,362 +0.30(+3.10%)
Sep 23, 2011 9.532 9.900 9.484 9.749 21,166,494 +0.04(+0.39%)
Sep 22, 2011 9.806 9.919 9.447 9.711 35,351,900 -0.50(-4.90%)
Sep 21, 2011 10.65 10.80 10.20 10.21 23,935,156 -0.21(-2.00%)
Sep 20, 2011 10.63 10.93 10.41 10.42 34,828,976 +0.14(+1.38%)
Sep 19, 2011 9.985 10.39 9.881 10.28 20,737,690 +0.09(+0.83%)
Sep 16, 2011 10.10 10.25 10.01 10.19 15,385,262 +0.07(+0.65%)
Sep 15, 2011 10.16 10.16 9.872 10.13 17,656,944 +0.13(+1.32%)
Sep 14, 2011 10.09 10.22 9.806 9.995 20,003,234 +0.05(+0.47%)
Sep 13, 2011 9.947 10.17 9.834 9.947 26,733,740 +0.20(+2.03%)
Sep 12, 2011 9.314 9.843 9.267 9.749 29,002,134 +0.22(+2.33%)
Sep 09, 2011 9.985 10.20 9.418 9.527 31,171,234 -0.47(-4.68%)
Sep 08, 2011 10.18 10.49 9.891 9.995 23,541,446 -0.26(-2.49%)
Sep 07, 2011 10.02 10.30 9.966 10.25 21,093,108 +0.50(+5.14%)
Sep 06, 2011 9.286 9.796 9.286 9.749 22,526,510 +0.00(+0.00%)
Sep 02, 2011 10.09 10.10 9.588 9.749 26,028,702 -0.61(-5.93%)
Sep 01, 2011 10.63 10.80 10.32 10.36 17,534,740 -0.09(-0.90%)
Aug 31, 2011 10.76 10.89 10.26 10.46 23,910,756 -0.09(-0.81%)
Aug 30, 2011 10.35 10.69 10.20 10.54 23,713,632 +0.00(+0.00%)
Aug 29, 2011 10.05 10.54 9.985 10.54 23,512,754 +0.83(+8.56%)
Aug 26, 2011 9.210 9.806 9.040 9.711 22,885,556 +0.44(+4.79%)
Aug 25, 2011 9.777 10.06 9.192 9.267 27,406,010 -0.41(-4.20%)
Aug 24, 2011 8.785 9.711 8.738 9.673 37,951,260 +0.94(+10.70%)
Aug 23, 2011 8.776 8.880 8.540 8.738 37,102,456 +0.09(+1.09%)
Aug 22, 2011 9.352 9.371 8.511 8.644 30,862,184 -0.33(-3.68%)
Aug 19, 2011 9.229 9.541 8.833 8.974 32,184,348 -0.47(-5.00%)
Aug 18, 2011 9.702 10.01 9.333 9.447 52,966,824 -1.45(-13.34%)
Aug 17, 2011 11.12 11.31 10.81 10.90 16,897,850 -0.06(-0.52%)
Aug 16, 2011 11.18 11.40 10.88 10.96 19,580,096 -0.43(-3.81%)
Aug 15, 2011 11.05 11.41 10.99 11.39 16,208,983 +0.50(+4.60%)
Aug 12, 2011 10.88 11.29 10.68 10.89 29,017,880 +0.34(+3.22%)
Aug 11, 2011 9.995 10.79 9.711 10.55 30,533,898 +0.79(+8.13%)
Aug 10, 2011 10.27 10.50 9.692 9.758 37,101,592 -0.80(-7.60%)
Aug 09, 2011 11.09 11.40 9.692 10.56 62,563,008 -0.34(-3.12%)
Aug 08, 2011 11.09 11.44 10.39 10.90 44,535,588 -1.06(-8.85%)
Aug 05, 2011 12.29 12.45 11.14 11.96 38,346,700 +0.00(+0.00%)
Aug 04, 2011 13.11 13.40 11.96 11.96 47,733,352 -1.45(-10.78%)
Aug 03, 2011 13.32 13.52 12.57 13.40 39,374,552 +0.29(+2.23%)
Aug 02, 2011 14.25 14.41 13.07 13.11 34,240,384 -1.26(-8.74%)
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.