Skip to main content

MGM Resorts International (NY: MGM )

47.21 +0.61 (+1.31%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 5.715 5.744 5.701 5.729 1,215,881 +0.01(+0.25%)
Jul 29, 2004 5.729 5.767 5.696 5.715 1,215,034 -0.03(-0.49%)
Jul 28, 2004 5.701 5.786 5.696 5.744 1,678,902 +0.01(+0.25%)
Jul 27, 2004 5.715 5.767 5.673 5.729 2,864,931 +0.04(+0.75%)
Jul 26, 2004 5.805 5.857 5.668 5.687 1,489,417 -0.10(-1.71%)
Jul 23, 2004 5.876 5.881 5.753 5.786 891,956 -0.08(-1.29%)
Jul 22, 2004 5.928 5.933 5.857 5.862 1,071,067 -0.02(-0.32%)
Jul 21, 2004 5.904 5.928 5.881 5.881 1,116,798 -0.06(-1.03%)
Jul 20, 2004 5.881 5.942 5.881 5.942 1,424,844 +0.06(+1.04%)
Jul 19, 2004 5.881 5.928 5.862 5.881 1,022,796 -0.03(-0.56%)
Jul 16, 2004 5.951 5.984 5.904 5.914 1,031,476 -0.03(-0.56%)
Jul 15, 2004 5.904 5.966 5.881 5.947 1,154,695 +0.04(+0.64%)
Jul 14, 2004 5.914 5.942 5.885 5.909 1,068,315 -0.03(-0.48%)
Jul 13, 2004 5.975 6.003 5.928 5.937 716,232 -0.03(-0.48%)
Jul 12, 2004 5.961 5.994 5.956 5.966 550,036 -0.02(-0.39%)
Jul 09, 2004 6.022 6.046 5.956 5.989 2,246,087 -0.05(-0.78%)
Jul 08, 2004 6.022 6.046 5.961 6.036 1,429,078 +0.02(+0.31%)
Jul 07, 2004 6.046 6.093 6.013 6.018 1,927,032 -0.05(-0.86%)
Jul 06, 2004 6.046 6.093 6.013 6.069 2,057,025 -0.00(-0.08%)
Jul 02, 2004 6.027 6.103 5.984 6.074 5,018,288 +0.09(+1.58%)
Jul 01, 2004 6.019 6.065 5.975 5.980 10,577,085 +0.26(+4.63%)
Jun 30, 2004 5.762 5.857 5.696 5.715 2,338,395 -0.06(-0.98%)
Jun 29, 2004 5.805 5.852 5.720 5.772 1,895,910 +0.00(+0.00%)
Jun 28, 2004 5.810 5.829 5.692 5.772 2,074,598 -0.05(-0.89%)
Jun 25, 2004 5.819 5.829 5.772 5.824 2,076,292 +0.03(+0.57%)
Jun 24, 2004 5.843 5.895 5.777 5.791 990,615 -0.02(-0.33%)
Jun 23, 2004 5.786 5.857 5.758 5.810 1,343,121 +0.01(+0.16%)
Jun 22, 2004 5.805 5.838 5.786 5.800 1,357,306 +0.00(+0.08%)
Jun 21, 2004 5.857 5.881 5.786 5.796 1,547,638 -0.03(-0.57%)
Jun 18, 2004 5.810 5.899 5.800 5.829 3,237,762 +0.08(+1.40%)
Jun 17, 2004 5.767 5.772 5.706 5.748 630,699 -0.04(-0.65%)
Jun 16, 2004 5.753 5.786 5.696 5.786 700,777 +0.03(+0.57%)
Jun 15, 2004 5.762 5.805 5.739 5.753 1,008,611 +0.03(+0.58%)
Jun 14, 2004 5.814 5.819 5.692 5.720 1,559,918 -0.10(-1.78%)
Jun 10, 2004 5.644 5.899 5.621 5.824 3,261,262 +0.20(+3.61%)
Jun 09, 2004 5.706 5.706 5.611 5.621 1,117,856 -0.07(-1.16%)
Jun 08, 2004 5.668 5.786 5.621 5.687 3,204,946 +0.10(+1.86%)
Jun 07, 2004 5.630 5.644 5.569 5.583 1,828,373 -0.02(-0.34%)
Jun 04, 2004 5.578 5.616 5.536 5.602 4,115,110 +0.07(+1.28%)
Jun 03, 2004 5.564 5.644 5.526 5.531 2,410,802 -0.01(-0.17%)
Jun 02, 2004 5.526 5.597 5.526 5.540 1,333,171 -0.03(-0.51%)
Jun 01, 2004 5.517 5.621 5.503 5.569 1,661,118 -0.05(-0.84%)
May 28, 2004 5.498 5.644 5.498 5.616 1,948,839 -0.01(-0.25%)
May 27, 2004 5.611 5.663 5.489 5.630 3,168,954 -0.04(-0.67%)
May 26, 2004 5.574 5.725 5.555 5.668 1,480,948 -0.04(-0.66%)
May 25, 2004 5.701 5.734 5.574 5.706 3,757,735 -0.06(-1.06%)
May 24, 2004 5.824 5.833 5.715 5.767 1,506,989 -0.06(-0.97%)
May 21, 2004 5.748 5.824 5.696 5.824 1,952,015 +0.05(+0.90%)
May 20, 2004 5.810 5.857 5.758 5.772 1,664,505 +0.00(+0.00%)
May 19, 2004 5.970 5.999 5.748 5.772 5,398,740 +0.02(+0.33%)
May 18, 2004 5.550 5.881 5.408 5.753 8,925,705 -3.91(-40.44%)
May 14, 2004 9.749 9.801 9.612 9.659 1,385,464 -0.09(-0.92%)
May 13, 2004 9.565 9.749 9.565 9.749 1,713,411 +0.14(+1.42%)
May 12, 2004 9.588 9.636 9.470 9.612 1,793,652 -0.02(-0.25%)
May 11, 2004 9.579 9.678 9.565 9.636 1,103,883 +0.05(+0.54%)
May 10, 2004 9.607 9.669 9.409 9.584 2,880,386 -0.14(-1.46%)
May 07, 2004 9.872 9.905 9.692 9.725 2,752,722 -0.11(-1.15%)
May 06, 2004 9.966 9.966 9.787 9.839 5,007,702 -0.09(-0.90%)
May 05, 2004 9.919 9.938 9.895 9.928 4,253,784 +0.04(+0.43%)
May 04, 2004 9.910 9.910 9.848 9.886 3,336,209 -0.02(-0.24%)
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.