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

MGM Resorts International (NY: MGM )

41.09 -1.09 (-2.58%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
May 30, 2003 5.800 5.999 5.781 5.895 1,416,375 +0.12(+2.04%)
May 29, 2003 5.852 5.857 5.777 5.777 948,908 -0.08(-1.29%)
May 28, 2003 5.786 5.885 5.739 5.852 1,083,982 +0.06(+0.98%)
May 27, 2003 5.748 5.857 5.692 5.796 911,222 +0.00(+0.00%)
May 23, 2003 5.659 5.928 5.592 5.796 1,915,176 +0.14(+2.51%)
May 22, 2003 5.408 5.687 5.399 5.654 1,820,539 +0.22(+4.09%)
May 21, 2003 5.323 5.451 5.309 5.432 579,888 +0.06(+1.14%)
May 20, 2003 5.375 5.503 5.271 5.370 504,305 -0.01(-0.26%)
May 19, 2003 5.455 5.574 5.361 5.385 1,212,917 -0.14(-2.56%)
May 16, 2003 5.328 5.526 5.248 5.526 1,273,467 +0.19(+3.54%)
May 15, 2003 5.172 5.337 5.163 5.337 1,671,704 +0.17(+3.29%)
May 14, 2003 5.323 5.323 5.163 5.167 823,360 -0.12(-2.32%)
May 13, 2003 5.328 5.337 5.285 5.290 451,165 -0.05(-0.89%)
May 12, 2003 5.361 5.380 5.323 5.337 699,295 -0.03(-0.62%)
May 09, 2003 5.267 5.385 5.252 5.370 494,566 +0.13(+2.43%)
May 08, 2003 5.337 5.337 5.210 5.243 563,586 -0.11(-2.03%)
May 07, 2003 5.304 5.389 5.267 5.352 1,119,338 +0.05(+0.89%)
May 06, 2003 5.290 5.418 5.290 5.304 699,295 +0.03(+0.63%)
May 05, 2003 5.361 5.361 5.252 5.271 767,467 -0.04(-0.80%)
May 02, 2003 5.243 5.356 5.229 5.314 613,127 +0.11(+2.18%)
May 01, 2003 5.276 5.295 5.115 5.200 660,551 -0.07(-1.26%)
Apr 30, 2003 5.333 5.347 5.243 5.267 660,763 -0.08(-1.50%)
Apr 29, 2003 5.484 5.503 5.290 5.347 1,354,342 -0.14(-2.50%)
Apr 28, 2003 5.385 5.507 5.314 5.484 839,027 +0.19(+3.66%)
Apr 25, 2003 5.484 5.484 5.196 5.290 918,209 -0.19(-3.53%)
Apr 24, 2003 5.479 5.489 5.323 5.484 1,244,250 -0.02(-0.34%)
Apr 23, 2003 5.432 5.550 5.422 5.503 1,059,635 +0.07(+1.30%)
Apr 22, 2003 5.267 5.432 5.243 5.432 792,450 +0.12(+2.22%)
Apr 21, 2003 5.337 5.432 5.314 5.314 1,014,751 +0.01(+0.18%)
Apr 17, 2003 5.172 5.309 5.139 5.304 1,200,637 +0.17(+3.41%)
Apr 16, 2003 5.196 5.196 5.101 5.130 482,075 -0.06(-1.09%)
Apr 15, 2003 5.153 5.191 5.073 5.186 673,678 +0.03(+0.64%)
Apr 14, 2003 5.030 5.172 4.959 5.153 595,555 +0.21(+4.20%)
Apr 11, 2003 4.936 5.054 4.903 4.945 348,483 +0.00(+0.00%)
Apr 10, 2003 4.983 4.983 4.917 4.945 338,321 +0.01(+0.19%)
Apr 09, 2003 5.021 5.096 4.936 4.936 352,929 -0.10(-2.06%)
Apr 08, 2003 5.120 5.120 4.997 5.040 305,081 -0.03(-0.65%)
Apr 07, 2003 5.125 5.290 5.026 5.073 727,242 +0.00(+0.00%)
Apr 04, 2003 5.101 5.120 4.964 5.073 291,743 +0.02(+0.37%)
Apr 03, 2003 5.120 5.148 4.983 5.054 734,016 -0.02(-0.37%)
Apr 02, 2003 4.936 5.073 4.936 5.073 1,711,083 +0.17(+3.57%)
Apr 01, 2003 4.983 4.983 4.846 4.898 831,194 -0.06(-1.24%)
Mar 31, 2003 5.049 5.054 4.879 4.959 1,253,142 -0.11(-2.23%)
Mar 28, 2003 5.035 5.092 5.011 5.073 706,705 -0.01(-0.19%)
Mar 27, 2003 5.054 5.101 4.997 5.082 1,053,071 -0.07(-1.28%)
Mar 26, 2003 5.101 5.163 5.054 5.148 1,020,467 +0.02(+0.37%)
Mar 25, 2003 5.054 5.130 5.007 5.130 1,516,093 +0.13(+2.55%)
Mar 24, 2003 5.007 5.078 4.969 5.002 1,252,507 -0.12(-2.31%)
Mar 21, 2003 5.111 5.158 5.078 5.120 1,641,428 +0.06(+1.12%)
Mar 20, 2003 4.959 5.101 4.912 5.063 1,497,038 +0.13(+2.58%)
Mar 19, 2003 4.974 5.007 4.912 4.936 1,311,152 -0.04(-0.76%)
Mar 18, 2003 5.045 5.096 4.889 4.974 2,245,029 -0.09(-1.86%)
Mar 17, 2003 4.926 5.120 4.865 5.068 2,376,080 +0.09(+1.90%)
Mar 14, 2003 4.936 5.007 4.898 4.974 2,331,832 +0.09(+1.74%)
Mar 13, 2003 4.818 4.936 4.780 4.889 2,197,181 +0.10(+2.07%)
Mar 12, 2003 4.747 4.851 4.728 4.789 1,604,802 +0.03(+0.70%)
Mar 11, 2003 4.865 4.922 4.747 4.756 1,866,058 -0.12(-2.42%)
Mar 10, 2003 4.997 5.021 4.837 4.874 1,478,196 -0.16(-3.10%)
Mar 07, 2003 4.874 5.054 4.827 5.030 2,774,529 +0.12(+2.40%)
Mar 06, 2003 4.889 4.936 4.837 4.912 3,418,990 -0.11(-2.26%)
Mar 05, 2003 4.950 5.073 4.893 5.026 4,118,497 +0.08(+1.53%)
Mar 04, 2003 4.771 5.092 4.771 4.950 6,932,194 +0.23(+4.80%)
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.