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

MGM Resorts International (NY: MGM )

41.61 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 (%)
Jul 31, 2009 6.802 6.830 6.594 6.802 28,006,088 -0.19(-2.70%)
Jul 30, 2009 6.802 7.179 6.613 6.991 31,891,624 +0.47(+7.25%)
Jul 29, 2009 6.783 6.830 6.433 6.518 24,214,238 -0.55(-7.75%)
Jul 28, 2009 7.189 7.255 6.953 7.066 17,080,872 -0.29(-3.98%)
Jul 27, 2009 7.458 7.482 7.161 7.359 27,033,478 +0.06(+0.78%)
Jul 24, 2009 6.679 7.586 6.613 7.302 1,543 +0.44(+6.47%)
Jul 23, 2009 6.660 6.934 6.386 6.858 23,711,220 +0.25(+3.71%)
Jul 22, 2009 6.150 6.735 6.131 6.613 20,013,638 +0.35(+5.58%)
Jul 21, 2009 6.754 6.754 6.121 6.263 20,731,730 -0.21(-3.21%)
Jul 20, 2009 6.159 6.547 6.055 6.471 31,226,134 +0.48(+8.04%)
Jul 17, 2009 6.169 6.169 5.951 5.989 9,865,920 -0.19(-3.06%)
Jul 16, 2009 6.027 6.301 5.762 6.178 23,254,174 +0.08(+1.24%)
Jul 15, 2009 5.847 6.150 5.734 6.103 23,083,882 +0.45(+8.03%)
Jul 14, 2009 5.507 5.762 5.366 5.649 12,881,355 +0.12(+2.22%)
Jul 13, 2009 5.422 5.526 5.347 5.526 10,471,256 +0.13(+2.45%)
Jul 10, 2009 5.394 5.432 5.243 5.394 10,034,256 -0.13(-2.39%)
Jul 09, 2009 5.309 5.668 5.158 5.526 20,861,892 +0.31(+5.98%)
Jul 08, 2009 5.744 5.744 5.045 5.215 21,732,778 -0.35(-6.28%)
Jul 07, 2009 5.441 5.791 5.318 5.564 18,797,982 +0.19(+3.52%)
Jul 06, 2009 5.460 5.602 5.224 5.375 16,706,746 -0.22(-3.89%)
Jul 02, 2009 5.659 5.706 5.592 5.592 11,153,590 -0.31(-5.28%)
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.