Skip to main content

MGM Resorts International (NY: MGM )

36.96 -0.25 (-0.67%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 14.19 14.56 14.03 14.27 17,037,784 -0.18(-1.24%)
Jul 28, 2011 14.55 14.87 14.30 14.45 21,619,756 -0.12(-0.84%)
Jul 27, 2011 15.07 15.16 14.45 14.57 31,435,408 -0.42(-2.77%)
Jul 26, 2011 14.87 15.03 14.76 14.99 15,041,148 +0.04(+0.25%)
Jul 25, 2011 14.76 15.08 14.66 14.95 16,701,736 +0.03(+0.19%)
Jul 22, 2011 14.98 15.09 14.87 14.92 24,139,216 +0.21(+1.41%)
Jul 21, 2011 14.66 14.91 14.65 14.72 22,054,558 +0.15(+1.04%)
Jul 20, 2011 14.64 14.78 14.49 14.56 16,650,432 -0.03(-0.19%)
Jul 19, 2011 14.62 14.88 14.20 14.59 44,086,964 +0.62(+4.46%)
Jul 18, 2011 13.96 14.04 13.71 13.97 17,348,856 -0.13(-0.94%)
Jul 15, 2011 14.03 14.12 13.85 14.10 15,735,160 +0.20(+1.43%)
Jul 14, 2011 14.17 14.23 13.71 13.90 24,039,304 -0.12(-0.88%)
Jul 13, 2011 13.97 14.23 13.92 14.03 28,708,418 +0.34(+2.48%)
Jul 12, 2011 13.29 13.96 13.21 13.69 35,184,204 +0.40(+2.99%)
Jul 11, 2011 13.96 14.40 13.20 13.29 42,574,348 -0.84(-5.95%)
Jul 08, 2011 13.55 14.20 13.52 14.13 29,966,124 +0.22(+1.56%)
Jul 07, 2011 13.41 14.16 13.34 13.91 37,265,776 +0.72(+5.44%)
Jul 06, 2011 12.83 13.19 12.81 13.19 19,410,462 +0.26(+1.97%)
Jul 05, 2011 12.95 13.02 12.62 12.94 14,728,622 +0.01(+0.07%)
Jul 01, 2011 12.54 13.11 12.51 12.93 19,637,810 +0.45(+3.63%)
Jun 30, 2011 12.23 12.66 12.22 12.48 16,496,713 +0.26(+2.09%)
Jun 29, 2011 12.51 12.54 12.17 12.22 17,376,906 -0.01(-0.08%)
Jun 28, 2011 11.94 12.41 11.87 12.23 22,975,556 +0.41(+3.43%)
Jun 27, 2011 11.52 11.91 11.41 11.83 17,969,400 +0.30(+2.62%)
Jun 24, 2011 11.82 11.99 11.44 11.52 21,651,320 -0.24(-2.01%)
Jun 23, 2011 11.36 11.81 11.22 11.76 32,878,464 +0.28(+2.47%)
Jun 22, 2011 11.57 11.83 11.44 11.48 17,557,530 -0.17(-1.46%)
Jun 21, 2011 11.33 11.79 11.29 11.65 20,387,318 +0.42(+3.70%)
Jun 20, 2011 11.23 11.30 11.19 11.23 18,168,274 -0.20(-1.74%)
Jun 17, 2011 11.59 11.71 11.33 11.43 18,668,144 -0.02(-0.17%)
Jun 16, 2011 11.93 12.05 11.13 11.45 36,902,552 -0.32(-2.73%)
Jun 15, 2011 12.00 12.17 11.71 11.77 23,005,192 -0.39(-3.19%)
Jun 14, 2011 12.06 12.35 12.01 12.16 20,425,224 +0.35(+2.96%)
Jun 13, 2011 12.21 12.45 11.75 11.81 26,662,606 -0.05(-0.40%)
Jun 10, 2011 12.16 12.22 11.64 11.85 27,080,604 -0.46(-3.76%)
Jun 09, 2011 12.22 12.41 12.00 12.32 20,038,508 +0.15(+1.24%)
Jun 08, 2011 12.76 12.78 12.13 12.17 28,976,034 -0.60(-4.66%)
Jun 07, 2011 13.13 13.31 12.76 12.76 20,273,260 -0.24(-1.82%)
Jun 06, 2011 13.46 13.55 12.98 13.00 23,806,968 -0.41(-3.03%)
Jun 03, 2011 13.62 13.69 13.34 13.40 20,126,752 -0.71(-5.02%)
May 24, 2011 14.15 14.31 13.87 14.11 13,542,115 +0.01(+0.07%)
May 23, 2011 14.20 14.34 14.04 14.10 16,589,336 -0.43(-2.93%)
May 20, 2011 14.62 14.79 14.31 14.53 25,115,750 -0.13(-0.90%)
May 19, 2011 14.32 14.68 14.31 14.66 32,970,742 +0.44(+3.12%)
May 18, 2011 13.89 14.31 13.81 14.21 26,987,654 +0.47(+3.44%)
May 17, 2011 13.62 13.76 13.22 13.74 18,849,346 +0.19(+1.39%)
May 16, 2011 14.04 14.11 13.53 13.55 20,169,272 -0.35(-2.51%)
May 13, 2011 13.67 14.15 13.63 13.90 19,160,782 +0.29(+2.15%)
May 12, 2011 13.63 13.88 13.52 13.61 17,092,892 -0.28(-2.04%)
May 11, 2011 14.08 14.31 13.72 13.89 19,701,092 -0.24(-1.67%)
May 10, 2011 13.89 14.14 13.84 14.13 14,329,502 +0.25(+1.84%)
May 09, 2011 13.85 14.12 13.72 13.87 20,375,510 +0.23(+1.66%)
May 06, 2011 13.70 13.95 13.51 13.65 29,726,068 +0.12(+0.91%)
May 05, 2011 13.32 13.69 13.23 13.53 31,258,926 +0.09(+0.70%)
May 04, 2011 12.96 13.69 12.68 13.43 84,964,848 +1.26(+10.32%)
May 03, 2011 12.23 12.31 12.00 12.17 18,920,458 -0.11(-0.92%)
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.