Skip to main content

MGM Resorts International (NY: MGM )

46.60 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 26.62 28.91 26.61 27.41 3,828,480 -0.24(-0.85%)
Jul 30, 2008 28.34 29.49 26.79 27.65 3,523,624 -0.52(-1.84%)
Jul 29, 2008 28.17 28.61 25.71 28.17 3,817,024 +1.98(+7.58%)
Jul 28, 2008 26.63 26.83 25.52 26.19 3,302,196 -0.30(-1.14%)
Jul 25, 2008 27.72 27.77 25.64 26.49 5,181,581 -0.76(-2.77%)
Jul 24, 2008 30.13 30.13 26.71 27.24 6,731,788 -3.08(-10.16%)
Jul 23, 2008 29.26 33.11 28.48 30.32 13,126,301 +1.28(+4.39%)
Jul 22, 2008 25.75 29.27 24.48 29.05 8,989,642 +3.07(+11.82%)
Jul 21, 2008 25.50 26.68 25.02 25.98 7,397,691 +1.42(+5.77%)
Jul 18, 2008 24.66 25.16 23.10 24.56 5,607,278 -0.09(-0.38%)
Jul 17, 2008 24.16 24.89 23.10 24.66 11,553,980 +0.71(+2.96%)
Jul 16, 2008 21.74 23.98 21.40 23.95 9,414,645 +1.59(+7.10%)
Jul 15, 2008 21.80 22.64 20.45 22.36 7,796,816 -0.01(-0.04%)
Jul 14, 2008 23.72 23.76 21.68 22.37 5,903,879 -0.82(-3.54%)
Jul 11, 2008 22.55 24.06 20.70 23.19 17,926,034 +1.33(+6.09%)
Jul 10, 2008 28.06 28.51 21.79 21.86 15,648,378 -6.08(-21.77%)
Jul 09, 2008 29.88 30.02 27.64 27.94 4,359,440 -1.75(-5.89%)
Jul 08, 2008 28.85 29.69 27.59 29.69 6,204,977 +0.63(+2.18%)
Jul 07, 2008 27.40 29.27 26.72 29.06 10,009,643 +2.04(+7.55%)
Jul 04, 2008 29.85 29.89 27.01 27.02 7,954,497 +0.00(+0.00%)
Jul 03, 2008 29.85 29.89 27.01 27.02 7,954,497 -2.54(-8.60%)
Jul 02, 2008 30.78 31.24 29.33 29.56 5,277,649 -1.26(-4.08%)
Jul 01, 2008 31.22 30.82 28.85 30.82 7,868,249 -1.20(-3.75%)
Jun 30, 2008 32.13 32.88 31.17 32.01 5,836,948 -0.65(-2.00%)
Jun 27, 2008 33.64 34.01 32.19 32.67 6,538,210 -1.91(-5.52%)
Jun 26, 2008 35.73 35.73 33.84 34.57 4,118,447 -2.17(-5.91%)
Jun 25, 2008 36.53 37.31 36.12 36.75 2,672,943 +0.56(+1.54%)
Jun 24, 2008 35.32 36.42 34.50 36.19 4,507,499 +0.79(+2.24%)
Jun 23, 2008 36.65 37.07 35.00 35.40 2,193,068 -1.26(-3.43%)
Jun 20, 2008 38.54 38.64 36.03 36.65 2,740,919 -2.31(-5.94%)
Jun 19, 2008 38.84 39.16 37.65 38.97 2,591,439 +0.12(+0.32%)
Jun 18, 2008 39.50 40.00 38.56 38.84 1,595,232 -1.43(-3.54%)
Jun 17, 2008 40.66 41.23 40.02 40.27 1,856,693 -0.37(-0.91%)
Jun 16, 2008 39.69 40.92 39.08 40.64 2,879,740 +0.85(+2.14%)
Jun 13, 2008 39.27 39.82 38.48 39.79 3,036,508 +0.67(+1.71%)
Jun 12, 2008 40.08 40.89 38.73 39.12 3,519,653 -0.86(-2.15%)
Jun 11, 2008 41.92 42.19 39.61 39.98 3,578,871 -2.24(-5.30%)
Jun 10, 2008 42.15 42.29 41.57 42.22 3,963,916 -0.36(-0.84%)
Jun 09, 2008 43.53 43.92 41.47 42.58 2,929,767 -0.80(-1.85%)
Jun 06, 2008 44.87 44.87 43.14 43.38 2,076,554 -1.80(-3.99%)
Jun 05, 2008 44.81 45.84 44.40 45.18 1,162,047 +0.37(+0.82%)
Jun 04, 2008 44.29 46.34 44.04 44.81 2,706,429 +0.37(+0.83%)
Jun 03, 2008 45.52 45.70 43.80 44.45 2,416,585 -0.81(-1.80%)
Jun 02, 2008 46.16 46.29 44.46 45.26 3,071,381 -1.23(-2.64%)
May 30, 2008 46.29 46.71 45.85 46.49 1,186,468 +0.20(+0.43%)
May 29, 2008 45.29 46.60 44.78 46.29 2,143,545 +1.27(+2.81%)
May 28, 2008 44.30 45.35 44.09 45.02 1,882,345 +0.48(+1.08%)
May 27, 2008 44.56 45.36 43.68 44.54 2,148,196 -0.02(-0.04%)
May 26, 2008 45.95 45.95 44.39 44.56 0 +0.00(+0.00%)
May 23, 2008 45.95 45.95 44.39 44.56 3,028,868 -1.28(-2.78%)
May 22, 2008 46.55 46.55 45.47 45.84 2,498,839 -0.69(-1.48%)
May 21, 2008 47.91 49.17 46.32 46.52 1,807,739 -1.56(-3.24%)
May 20, 2008 48.70 48.92 47.76 48.08 1,666,019 -1.02(-2.08%)
May 19, 2008 49.13 49.71 48.18 49.10 2,139,551 -0.05(-0.10%)
May 16, 2008 50.70 50.70 48.89 49.15 2,676,762 -1.08(-2.14%)
May 15, 2008 48.93 50.45 48.47 50.23 2,686,702 +1.62(+3.32%)
May 14, 2008 49.55 50.07 48.46 48.61 3,420,313 +0.95(+2.00%)
May 13, 2008 48.38 48.38 47.09 47.66 1,818,740 -0.43(-0.88%)
May 12, 2008 48.43 48.43 47.32 48.08 1,836,390 -0.33(-0.68%)
May 09, 2008 46.10 48.55 45.42 48.41 3,983,101 +2.11(+4.55%)
May 08, 2008 46.83 46.84 45.63 46.31 2,074,612 -0.11(-0.24%)
May 07, 2008 49.22 49.25 46.24 46.42 3,445,820 -2.56(-5.23%)
May 06, 2008 47.23 49.52 44.97 48.98 6,996,583 +3.05(+6.64%)
May 05, 2008 46.76 47.15 45.82 45.93 2,952,618 -0.91(-1.94%)
May 02, 2008 46.27 47.49 45.70 46.84 3,859,141 +0.43(+0.94%)
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.