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

MGM Resorts International (NY: MGM )

42.71 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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, 2002 5.045 5.125 5.007 5.078 656,317 +0.03(+0.66%)
Jul 30, 2002 5.101 5.134 4.974 5.045 522,725 -0.06(-1.11%)
Jul 29, 2002 4.723 5.172 4.723 5.101 1,029,359 +0.38(+8.00%)
Jul 26, 2002 4.747 4.865 4.534 4.723 487,156 -0.02(-0.50%)
Jul 25, 2002 4.794 4.950 4.582 4.747 478,476 +0.00(+0.00%)
Jul 24, 2002 4.487 4.813 4.251 4.747 930,065 +0.29(+6.46%)
Jul 23, 2002 4.889 4.931 4.369 4.459 800,072 -0.43(-8.79%)
Jul 22, 2002 5.148 5.148 4.823 4.889 450,741 -0.25(-4.87%)
Jul 19, 2002 5.101 5.158 4.988 5.139 861,893 -0.06(-1.18%)
Jul 17, 2002 5.125 5.290 5.054 5.200 436,133 -0.14(-2.57%)
Jul 12, 2002 5.267 5.460 5.267 5.337 1,086,522 +0.07(+1.35%)
Jul 11, 2002 5.267 5.328 5.011 5.267 1,098,802 +0.02(+0.36%)
Jul 10, 2002 5.455 5.498 5.186 5.248 511,080 -0.21(-3.81%)
Jul 09, 2002 5.588 5.588 5.455 5.455 514,256 -0.13(-2.37%)
Jul 08, 2002 5.748 5.748 5.588 5.588 635,569 -0.16(-2.79%)
Jul 05, 2002 5.550 5.833 5.550 5.748 147,777 +0.25(+4.46%)
Jul 04, 2002 5.243 5.616 5.243 5.503 1,834,301 +0.00(+0.00%)
Jul 03, 2002 5.243 5.616 5.243 5.503 1,834,301 +0.26(+4.95%)
Jul 02, 2002 5.191 5.479 4.926 5.243 1,866,482 +0.10(+1.93%)
Jul 01, 2002 5.621 5.668 5.134 5.144 1,011,152 -0.38(-6.92%)
Jun 28, 2002 5.739 6.065 5.526 5.526 1,460,412 -0.20(-3.47%)
Jun 27, 2002 5.668 5.739 5.267 5.725 854,059 +0.06(+1.08%)
Jun 26, 2002 5.762 5.928 5.663 5.663 1,076,360 -0.12(-2.12%)
Jun 25, 2002 6.008 6.065 5.781 5.786 572,901 -0.31(-5.11%)
Jun 21, 2002 6.258 6.258 5.951 6.098 1,313,905 -0.13(-2.05%)
Jun 20, 2002 6.046 6.348 6.046 6.225 2,364,224 -0.27(-4.15%)
Jun 19, 2002 6.660 6.660 6.495 6.495 463,021 -0.17(-2.48%)
Jun 18, 2002 6.778 6.802 6.613 6.660 1,400,285 -0.11(-1.67%)
Jun 17, 2002 6.802 6.825 6.679 6.773 1,168,668 -0.07(-0.97%)
Jun 14, 2002 6.778 6.924 6.740 6.839 676,853 -0.12(-1.70%)
Jun 12, 2002 7.340 7.368 6.896 6.957 912,069 -0.36(-4.97%)
Jun 11, 2002 7.203 7.458 7.203 7.321 105,857 +0.14(+1.97%)
Jun 10, 2002 7.463 7.463 7.179 7.179 165,984 -0.27(-3.61%)
Jun 07, 2002 7.567 7.567 7.345 7.449 264,008 -0.11(-1.50%)
Jun 06, 2002 7.458 7.609 7.274 7.562 628,582 +0.13(+1.72%)
Jun 05, 2002 7.430 7.439 7.288 7.435 188,638 -0.24(-3.14%)
May 31, 2002 7.746 7.760 7.557 7.675 1,334,653 +0.13(+1.75%)
May 28, 2002 7.576 7.623 7.449 7.543 147,565 +0.01(+0.19%)
May 27, 2002 7.628 7.713 7.505 7.529 146,083 +0.00(+0.00%)
May 24, 2002 7.628 7.713 7.505 7.529 146,083 -0.03(-0.38%)
May 23, 2002 7.557 7.605 7.439 7.557 329,005 +0.00(+0.00%)
May 22, 2002 7.666 7.746 7.468 7.557 263,585 -0.11(-1.42%)
May 21, 2002 7.864 7.864 7.652 7.666 308,045 +0.01(+0.19%)
May 20, 2002 7.628 7.708 7.576 7.652 970,291 -0.05(-0.61%)
May 17, 2002 7.723 7.723 7.642 7.699 224,418 +0.01(+0.12%)
May 16, 2002 7.789 7.793 7.638 7.690 411,151 -0.09(-1.15%)
May 15, 2002 7.713 7.789 7.713 7.779 829,288 +0.18(+2.43%)
May 14, 2002 7.718 7.718 7.543 7.595 468,949 -0.00(-0.06%)
May 13, 2002 7.605 7.609 7.529 7.600 323,712 -0.08(-0.98%)
May 10, 2002 7.548 7.675 7.477 7.675 417,502 +0.13(+1.69%)
May 09, 2002 7.746 7.746 7.543 7.548 219,548 -0.22(-2.80%)
May 08, 2002 7.779 7.841 7.723 7.765 736,345 -0.01(-0.12%)
May 07, 2002 7.737 7.793 7.675 7.775 447,989 +0.04(+0.49%)
May 06, 2002 7.723 7.817 7.699 7.737 286,450 -0.08(-1.03%)
May 03, 2002 7.713 7.831 7.652 7.817 424,065 +0.10(+1.35%)
May 02, 2002 7.652 7.723 7.609 7.713 389,556 +0.03(+0.37%)
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.