Skip to main content

MGM Resorts International (NY: MGM )

47.21 +0.61 (+1.31%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 7.746 7.760 7.557 7.675 1,334,653 +0.13(+1.75%)
May 28, 2002 7.576 7.623 7.449 7.543 147,565 +0.01(+0.19%)
May 27, 2002 7.628 7.713 7.505 7.529 146,083 +0.00(+0.00%)
May 24, 2002 7.628 7.713 7.505 7.529 146,083 -0.03(-0.38%)
May 23, 2002 7.557 7.605 7.439 7.557 329,005 +0.00(+0.00%)
May 22, 2002 7.666 7.746 7.468 7.557 263,585 -0.11(-1.42%)
May 21, 2002 7.864 7.864 7.652 7.666 308,045 +0.01(+0.19%)
May 20, 2002 7.628 7.708 7.576 7.652 970,291 -0.05(-0.61%)
May 17, 2002 7.723 7.723 7.642 7.699 224,418 +0.01(+0.12%)
May 16, 2002 7.789 7.793 7.638 7.690 411,151 -0.09(-1.15%)
May 15, 2002 7.713 7.789 7.713 7.779 829,288 +0.18(+2.43%)
May 14, 2002 7.718 7.718 7.543 7.595 468,949 -0.00(-0.06%)
May 13, 2002 7.605 7.609 7.529 7.600 323,712 -0.08(-0.98%)
May 10, 2002 7.548 7.675 7.477 7.675 417,502 +0.13(+1.69%)
May 09, 2002 7.746 7.746 7.543 7.548 219,548 -0.22(-2.80%)
May 08, 2002 7.779 7.841 7.723 7.765 736,345 -0.01(-0.12%)
May 07, 2002 7.737 7.793 7.675 7.775 447,989 +0.04(+0.49%)
May 06, 2002 7.723 7.817 7.699 7.737 286,450 -0.08(-1.03%)
May 03, 2002 7.713 7.831 7.652 7.817 424,065 +0.10(+1.35%)
May 02, 2002 7.652 7.723 7.609 7.713 389,556 +0.03(+0.37%)
May 01, 2002 7.605 7.742 7.463 7.685 565,491 +0.06(+0.74%)
Apr 30, 2002 7.345 7.628 7.227 7.628 1,361,117 +0.22(+3.00%)
Apr 29, 2002 7.779 7.793 7.250 7.406 931,335 -0.42(-5.31%)
Apr 26, 2002 7.770 7.841 7.746 7.822 454,552 +0.12(+1.60%)
Apr 25, 2002 7.841 7.841 7.557 7.699 888,357 -0.13(-1.69%)
Apr 24, 2002 7.793 7.982 7.746 7.831 974,313 +0.04(+0.55%)
Apr 23, 2002 7.647 7.798 7.392 7.789 801,554 +0.09(+1.23%)
Apr 22, 2002 7.793 7.812 7.652 7.694 301,906 -0.09(-1.09%)
Apr 19, 2002 7.723 7.841 7.699 7.779 815,739 +0.06(+0.80%)
Apr 18, 2002 7.576 7.793 7.567 7.718 668,808 +0.14(+1.87%)
Apr 17, 2002 7.652 7.675 7.548 7.576 203,246 -0.06(-0.80%)
Apr 16, 2002 7.699 7.699 7.571 7.638 332,181 -0.03(-0.37%)
Apr 15, 2002 7.553 7.746 7.553 7.666 381,087 +0.14(+1.88%)
Apr 12, 2002 7.652 7.652 7.439 7.524 453,070 -0.10(-1.36%)
Apr 11, 2002 7.661 7.803 7.586 7.628 1,034,440 -0.15(-1.94%)
Apr 10, 2002 7.793 7.812 7.713 7.779 374,947 +0.01(+0.12%)
Apr 09, 2002 7.699 7.836 7.699 7.770 609,740 +0.04(+0.49%)
Apr 08, 2002 7.557 7.751 7.534 7.732 449,683 +0.14(+1.87%)
Apr 05, 2002 7.562 7.605 7.510 7.590 550,459 +0.03(+0.37%)
Apr 04, 2002 7.321 7.581 7.255 7.562 347,848 +0.18(+2.50%)
Apr 03, 2002 7.439 7.449 7.345 7.378 227,593 +0.00(+0.06%)
Apr 02, 2002 7.581 7.581 7.274 7.373 1,143,262 -0.21(-2.74%)
Apr 01, 2002 7.793 7.793 7.486 7.581 915,033 -0.27(-3.43%)
Mar 29, 2002 7.770 7.864 7.770 7.850 1,710,024 +0.00(+0.00%)
Mar 28, 2002 7.770 7.864 7.770 7.850 1,710,024 +0.08(+1.03%)
Mar 27, 2002 7.675 7.841 7.628 7.770 1,366,834 +0.09(+1.23%)
Mar 26, 2002 7.605 7.723 7.567 7.675 604,447 +0.11(+1.44%)
Mar 25, 2002 7.770 7.770 7.557 7.567 999,507 -0.18(-2.38%)
Mar 22, 2002 7.793 7.864 7.746 7.751 389,556 -0.04(-0.49%)
Mar 21, 2002 7.860 7.883 7.746 7.789 899,790 -0.02(-0.30%)
Mar 20, 2002 7.864 8.015 7.793 7.812 1,797,886 -0.03(-0.36%)
Mar 19, 2002 7.959 7.959 7.798 7.841 758,364 -0.16(-1.95%)
Mar 18, 2002 7.770 8.006 7.770 7.997 1,749,403 +0.24(+3.11%)
Mar 15, 2002 7.779 7.803 7.746 7.756 1,752,791 -0.00(-0.06%)
Mar 14, 2002 7.793 7.836 7.742 7.760 9,967,980 -0.82(-9.53%)
Mar 13, 2002 8.644 8.644 8.578 8.578 133,380 -0.09(-0.98%)
Mar 12, 2002 8.762 8.762 8.601 8.663 144,178 -0.14(-1.56%)
Mar 11, 2002 8.828 8.828 8.715 8.800 127,876 +0.08(+0.87%)
Mar 08, 2002 8.738 8.748 8.653 8.724 225,053 +0.00(+0.00%)
Mar 07, 2002 8.785 8.833 8.715 8.724 397,813 -0.07(-0.75%)
Mar 06, 2002 8.526 8.795 8.488 8.790 432,957 +0.15(+1.69%)
Mar 05, 2002 8.360 8.648 8.360 8.644 970,291 +0.14(+1.67%)
Mar 04, 2002 8.379 8.620 8.176 8.502 585,604 +0.14(+1.64%)
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.