Skip to main content

MGM Resorts International (NY: MGM )

46.98 +0.38 (+0.82%)
Streaming Delayed Price Updated: 9:37 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 6.537 6.556 6.443 6.457 2,344,958 -0.08(-1.23%)
Jul 30, 2003 6.565 6.707 6.471 6.537 9,960,993 +0.47(+7.79%)
Jul 29, 2003 6.046 6.084 5.966 6.065 2,348,981 +0.07(+1.10%)
Jul 28, 2003 5.951 6.084 5.923 5.999 636,204 +0.08(+1.28%)
Jul 25, 2003 5.961 5.970 5.852 5.923 358,010 -0.00(-0.08%)
Jul 24, 2003 5.942 6.046 5.895 5.928 1,042,274 +0.06(+1.05%)
Jul 23, 2003 5.951 5.961 5.796 5.866 1,675,091 -0.09(-1.43%)
Jul 22, 2003 5.715 5.989 5.715 5.951 2,866,625 +0.16(+2.77%)
Jul 21, 2003 5.857 5.857 5.748 5.791 708,187 -0.06(-0.97%)
Jul 18, 2003 5.786 5.914 5.762 5.847 896,190 +0.09(+1.56%)
Jul 17, 2003 5.814 5.833 5.710 5.758 1,012,846 -0.08(-1.30%)
Jul 16, 2003 5.692 5.857 5.649 5.833 2,398,734 +0.28(+5.11%)
Jul 15, 2003 5.592 5.640 5.503 5.550 2,034,584 -0.09(-1.59%)
Jul 14, 2003 5.715 5.753 5.574 5.640 955,894 -0.03(-0.50%)
Jul 11, 2003 5.692 5.739 5.611 5.668 1,668,104 -0.01(-0.17%)
Jul 10, 2003 5.720 5.762 5.635 5.677 1,138,604 -0.12(-2.12%)
Jul 09, 2003 5.833 5.847 5.739 5.800 790,121 -0.08(-1.37%)
Jul 08, 2003 5.904 5.904 5.762 5.881 1,476,290 -0.06(-0.95%)
Jul 07, 2003 5.833 5.937 5.739 5.937 2,695,771 +0.10(+1.70%)
Jul 03, 2003 5.739 5.866 5.668 5.838 1,140,933 +0.06(+0.98%)
Jul 02, 2003 5.739 5.781 5.659 5.781 1,836,842 +0.04(+0.74%)
Jul 01, 2003 5.866 5.895 5.668 5.739 1,882,572 -0.13(-2.17%)
Jun 30, 2003 5.904 5.937 5.791 5.866 2,204,591 +0.04(+0.73%)
Jun 27, 2003 5.881 5.937 5.800 5.824 845,590 -0.06(-0.96%)
Jun 26, 2003 5.692 5.904 5.682 5.881 1,753,426 +0.17(+2.89%)
Jun 25, 2003 5.668 5.767 5.668 5.715 1,521,809 +0.06(+1.00%)
Jun 24, 2003 5.621 5.715 5.621 5.659 986,805 +0.01(+0.25%)
Jun 23, 2003 5.729 5.729 5.574 5.644 1,160,411 -0.07(-1.24%)
Jun 20, 2003 5.692 5.772 5.644 5.715 1,131,618 +0.04(+0.67%)
Jun 19, 2003 5.833 5.871 5.654 5.677 1,070,009 -0.18(-3.06%)
Jun 18, 2003 5.961 5.999 5.762 5.857 746,931 -0.10(-1.74%)
Jun 17, 2003 5.824 5.994 5.739 5.961 891,533 +0.16(+2.68%)
Jun 16, 2003 5.692 5.810 5.692 5.805 524,418 +0.16(+2.76%)
Jun 13, 2003 5.786 5.829 5.649 5.649 521,031 -0.10(-1.81%)
Jun 12, 2003 5.805 5.819 5.668 5.753 320,325 -0.00(-0.08%)
Jun 11, 2003 5.777 5.810 5.687 5.758 573,960 -0.05(-0.89%)
Jun 10, 2003 5.692 5.824 5.668 5.810 662,880 +0.12(+2.07%)
Jun 09, 2003 5.701 5.739 5.621 5.692 453,494 -0.03(-0.58%)
Jun 06, 2003 5.824 5.970 5.715 5.725 966,268 -0.09(-1.46%)
Jun 05, 2003 5.857 5.890 5.753 5.810 509,387 -0.07(-1.20%)
Jun 04, 2003 5.668 6.022 5.644 5.881 2,025,268 +0.21(+3.75%)
Jun 03, 2003 5.833 5.857 5.644 5.668 1,099,649 -0.17(-2.83%)
Jun 02, 2003 5.914 5.984 5.692 5.833 827,171 -0.06(-1.04%)
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%)
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.