Skip to main content

MGM Resorts International (NY: MGM )

47.21 +0.61 (+1.31%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 8.984 9.069 8.856 8.993 7,808,685 +0.04(+0.42%)
Jul 30, 2012 8.974 9.069 8.833 8.955 7,033,445 +0.04(+0.42%)
Jul 27, 2012 8.766 9.003 8.719 8.918 11,555,750 +0.21(+2.39%)
Jul 26, 2012 8.691 8.776 8.502 8.710 13,122,916 +0.02(+0.22%)
Jul 25, 2012 8.974 8.993 8.625 8.691 11,006,387 -0.19(-2.13%)
Jul 24, 2012 9.258 9.305 8.748 8.880 15,938,800 -0.35(-3.79%)
Jul 23, 2012 9.196 9.277 9.003 9.229 11,669,686 -0.01(-0.10%)
Jul 20, 2012 9.607 9.891 9.239 9.239 16,191,923 -0.51(-5.23%)
Jul 19, 2012 9.692 9.815 9.579 9.749 8,531,893 +0.16(+1.67%)
Jul 18, 2012 9.456 9.862 9.437 9.588 14,238,330 +0.09(+1.00%)
Jul 17, 2012 9.343 9.598 9.201 9.494 13,010,356 +0.27(+2.97%)
Jul 16, 2012 9.362 9.362 9.182 9.220 8,172,247 -0.04(-0.41%)
Jul 13, 2012 9.343 9.352 9.192 9.258 9,844,636 +0.05(+0.51%)
Jul 12, 2012 9.522 9.532 9.210 9.210 21,342,292 -0.43(-4.51%)
Jul 11, 2012 9.768 9.876 9.579 9.645 11,098,448 -0.15(-1.54%)
Jul 10, 2012 10.02 10.06 9.692 9.796 7,336,154 -0.12(-1.24%)
Jul 09, 2012 10.17 10.17 9.825 9.919 8,246,918 -0.31(-3.05%)
Jul 06, 2012 10.23 10.34 10.09 10.23 6,458,277 -0.15(-1.46%)
Jul 05, 2012 10.49 10.51 10.28 10.38 8,449,475 -0.13(-1.26%)
Jul 03, 2012 10.45 10.60 10.44 10.51 3,430,920 +0.08(+0.72%)
Jul 02, 2012 10.54 10.70 10.40 10.44 5,538,280 -0.10(-0.99%)
Jun 29, 2012 10.50 10.67 10.29 10.54 11,057,609 +0.35(+3.43%)
Jun 28, 2012 9.966 10.23 9.938 10.19 8,434,940 +0.15(+1.50%)
Jun 27, 2012 9.995 10.09 9.853 10.04 5,961,558 +0.05(+0.47%)
Jun 26, 2012 9.976 10.08 9.825 9.995 8,163,245 +0.09(+0.86%)
Jun 25, 2012 10.24 10.28 9.825 9.910 9,936,395 -0.47(-4.55%)
Jun 22, 2012 10.47 10.60 10.30 10.38 9,642,726 +0.02(+0.18%)
Jun 21, 2012 10.62 10.78 10.31 10.36 7,850,252 -0.26(-2.40%)
Jun 20, 2012 10.58 10.79 10.41 10.62 9,761,810 +0.09(+0.90%)
Jun 19, 2012 10.39 10.67 10.35 10.52 10,808,448 +0.22(+2.11%)
Jun 18, 2012 10.19 10.35 10.07 10.31 7,028,188 +0.10(+1.02%)
Jun 15, 2012 10.51 10.52 10.13 10.20 13,991,374 -0.28(-2.70%)
Jun 14, 2012 10.37 10.50 10.24 10.49 9,278,402 +0.11(+1.09%)
Jun 13, 2012 10.51 10.63 10.30 10.37 7,285,176 -0.25(-2.31%)
Jun 12, 2012 10.48 10.63 10.28 10.62 7,903,010 +0.19(+1.81%)
Jun 11, 2012 10.96 11.02 10.41 10.43 7,681,555 -0.33(-3.07%)
Jun 08, 2012 10.53 10.80 10.37 10.76 8,336,731 +0.17(+1.61%)
Jun 07, 2012 10.87 11.08 10.56 10.59 14,940,714 -0.01(-0.09%)
Jun 06, 2012 10.49 11.01 10.46 10.60 18,567,746 +0.28(+2.75%)
Jun 05, 2012 9.777 10.36 9.739 10.32 11,711,979 +0.48(+4.90%)
Jun 04, 2012 9.843 10.00 9.588 9.834 13,608,334 +0.04(+0.39%)
Jun 01, 2012 9.919 10.01 9.598 9.796 16,580,693 -0.43(-4.25%)
May 31, 2012 10.30 10.36 9.739 10.23 15,108,443 -0.08(-0.82%)
May 30, 2012 10.32 10.43 10.18 10.32 8,907,940 -0.24(-2.24%)
May 29, 2012 10.31 10.67 10.31 10.55 8,293,003 +0.35(+3.43%)
May 25, 2012 10.25 10.41 10.16 10.20 5,440,854 -0.04(-0.37%)
May 24, 2012 10.27 10.36 10.07 10.24 10,557,178 +0.07(+0.65%)
May 23, 2012 10.02 10.23 9.825 10.17 9,060,975 +0.05(+0.47%)
May 22, 2012 10.31 10.41 10.06 10.13 14,830,264 -0.14(-1.38%)
May 21, 2012 9.796 10.28 9.721 10.27 16,688,946 +0.51(+5.23%)
May 18, 2012 9.862 10.08 9.626 9.758 17,356,816 -0.07(-0.67%)
May 17, 2012 10.35 10.45 9.711 9.825 14,504,949 -0.48(-4.67%)
May 16, 2012 10.50 10.65 10.25 10.31 12,291,094 -0.09(-0.91%)
May 15, 2012 10.64 10.73 10.36 10.40 11,645,662 -0.12(-1.17%)
May 14, 2012 10.84 10.85 10.40 10.52 10,192,898 -0.46(-4.21%)
May 11, 2012 10.78 11.18 10.74 10.99 7,182,706 -0.03(-0.26%)
May 10, 2012 11.26 11.29 10.97 11.01 8,427,462 +0.01(+0.09%)
May 09, 2012 10.95 11.11 10.65 11.01 11,910,184 -0.15(-1.36%)
May 08, 2012 11.41 11.42 10.73 11.16 23,355,082 -0.33(-2.88%)
May 07, 2012 11.66 11.76 11.45 11.49 12,478,980 -0.29(-2.49%)
May 04, 2012 12.12 12.18 11.66 11.78 16,733,731 -0.43(-3.48%)
May 03, 2012 12.38 12.71 12.19 12.21 26,169,258 -0.60(-4.65%)
May 02, 2012 12.62 13.02 12.53 12.80 11,671,902 +0.25(+1.96%)
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.