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

MGM Resorts International (NY: MGM )

37.31 -0.44 (-1.17%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Dec 31, 2012 10.74 11.06 10.69 10.99 9,031,356 +0.20(+1.84%)
Dec 28, 2012 10.93 11.05 10.76 10.80 7,364,646 -0.26(-2.39%)
Dec 27, 2012 10.98 11.15 10.83 11.06 6,315,970 +0.11(+1.03%)
Dec 26, 2012 11.09 11.11 10.94 10.95 4,727,420 -0.09(-0.85%)
Dec 24, 2012 11.20 11.24 10.98 11.04 3,719,524 -0.11(-1.02%)
Dec 21, 2012 10.72 11.19 10.64 11.15 12,096,773 +0.14(+1.29%)
Dec 20, 2012 10.88 11.02 10.87 11.01 5,664,726 +0.11(+1.04%)
Dec 19, 2012 10.96 11.07 10.90 10.90 9,567,345 -0.09(-0.77%)
Dec 18, 2012 10.88 11.00 10.72 10.98 11,989,753 +0.20(+1.84%)
Dec 17, 2012 10.78 10.82 10.64 10.79 8,109,266 +0.04(+0.35%)
Dec 14, 2012 10.76 10.89 10.70 10.75 7,987,705 -0.05(-0.44%)
Dec 13, 2012 10.72 10.85 10.70 10.80 9,326,530 +0.10(+0.97%)
Dec 12, 2012 10.41 10.81 10.40 10.69 14,277,570 +0.37(+3.57%)
Dec 11, 2012 10.30 10.53 10.25 10.32 13,037,715 +0.02(+0.18%)
Dec 10, 2012 10.28 10.34 10.21 10.30 7,329,739 -0.02(-0.18%)
Dec 07, 2012 10.27 10.39 10.13 10.32 15,257,836 -0.04(-0.36%)
Dec 06, 2012 9.436 10.38 9.398 10.36 40,780,792 +0.94(+10.03%)
Dec 05, 2012 9.407 9.473 9.313 9.417 8,668,809 +0.05(+0.50%)
Dec 04, 2012 9.464 9.492 9.285 9.370 13,109,244 -0.22(-2.27%)
Nov 30, 2012 9.492 9.587 9.464 9.587 9,532,255 +0.13(+1.40%)
Nov 29, 2012 9.530 9.587 9.388 9.455 10,586,624 +0.02(+0.20%)
Nov 28, 2012 9.303 9.445 9.256 9.436 7,942,481 +0.12(+1.32%)
Nov 27, 2012 9.370 9.473 9.303 9.313 9,485,535 +0.04(+0.41%)
Nov 26, 2012 9.398 9.436 9.275 9.275 8,153,479 -0.16(-1.70%)
Nov 23, 2012 9.360 9.473 9.322 9.436 5,204,863 +0.09(+1.01%)
Nov 21, 2012 9.124 9.360 9.077 9.341 10,329,724 +0.24(+2.59%)
Nov 20, 2012 9.143 9.190 8.945 9.105 7,834,825 +0.04(+0.42%)
Nov 19, 2012 9.218 9.351 9.020 9.067 13,614,790 -0.04(-0.41%)
Nov 16, 2012 9.341 9.483 8.916 9.105 26,103,374 +0.26(+2.88%)
Nov 15, 2012 8.793 8.963 8.784 8.850 10,377,644 +0.07(+0.75%)
Nov 14, 2012 9.011 9.048 8.642 8.784 11,915,822 -0.14(-1.59%)
Nov 13, 2012 8.992 9.181 8.888 8.926 10,042,418 -0.13(-1.46%)
Nov 12, 2012 9.473 9.502 9.058 9.058 12,677,305 -0.40(-4.20%)
Nov 09, 2012 9.256 9.492 9.218 9.455 9,774,623 +0.22(+2.35%)
Nov 08, 2012 9.502 9.587 9.204 9.237 12,232,263 -0.26(-2.78%)
Nov 07, 2012 9.710 9.719 9.455 9.502 11,150,564 -0.24(-2.42%)
Nov 06, 2012 9.634 9.785 9.577 9.738 9,872,478 +0.20(+2.08%)
Nov 05, 2012 9.653 9.672 9.426 9.540 11,550,741 -0.14(-1.46%)
Nov 02, 2012 9.908 9.993 9.653 9.681 10,235,990 -0.21(-2.10%)
Nov 01, 2012 9.728 9.927 9.634 9.889 10,152,285 +0.15(+1.55%)
Oct 31, 2012 9.823 9.917 9.540 9.738 16,227,957 -0.26(-2.64%)
Oct 26, 2012 10.22 10.00 10.00 10.00 7,550,472 -0.27(-2.67%)
Oct 25, 2012 10.30 10.37 10.21 10.28 7,471,183 +0.23(+2.26%)
Oct 24, 2012 10.25 10.29 10.01 10.05 6,944,330 -0.09(-0.93%)
Oct 23, 2012 10.19 10.20 10.03 10.14 8,902,640 -0.30(-2.89%)
Oct 19, 2012 10.48 10.64 10.32 10.45 14,093,185 -0.10(-0.98%)
Oct 18, 2012 10.86 10.86 10.42 10.55 23,754,300 +0.24(+2.29%)
Oct 17, 2012 10.01 10.34 9.983 10.31 8,866,376 +0.20(+1.96%)
Oct 16, 2012 9.870 10.15 9.842 10.12 11,401,603 +0.31(+3.18%)
Oct 15, 2012 9.757 9.851 9.643 9.804 6,189,737 +0.12(+1.27%)
Oct 12, 2012 9.700 9.828 9.610 9.681 7,178,478 -0.02(-0.19%)
Oct 11, 2012 9.681 9.790 9.587 9.700 6,268,164 +0.09(+0.98%)
Oct 10, 2012 9.832 9.898 9.511 9.606 13,296,452 -0.26(-2.68%)
Oct 09, 2012 9.813 10.00 9.681 9.870 10,315,022 +0.03(+0.29%)
Oct 08, 2012 9.889 9.900 9.785 9.842 6,494,526 -0.11(-1.14%)
Oct 05, 2012 10.03 10.11 9.927 9.955 6,402,696 +0.07(+0.67%)
Oct 04, 2012 9.993 10.01 9.785 9.889 7,559,543 -0.09(-0.95%)
Oct 03, 2012 10.08 10.14 9.932 9.983 8,233,987 -0.01(-0.09%)
Oct 02, 2012 10.24 10.29 9.927 9.993 10,633,717 -0.10(-1.03%)
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.