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

MGM Resorts International (NY: MGM )

41.09 -1.09 (-2.58%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2003 7.250 7.298 7.222 7.246 4,621,745 -0.02(-0.32%)
Sep 29, 2003 7.165 7.269 7.165 7.269 1,299,085 +0.10(+1.45%)
Sep 26, 2003 7.227 7.227 7.137 7.165 2,162,883 -0.06(-0.78%)
Sep 25, 2003 7.085 7.246 7.085 7.222 4,241,504 +0.25(+3.52%)
Sep 24, 2003 6.991 6.991 6.972 6.976 1,259,494 -0.00(-0.07%)
Sep 23, 2003 6.943 7.009 6.934 6.981 789,062 +0.04(+0.54%)
Sep 22, 2003 6.962 6.972 6.929 6.943 929,218 -0.03(-0.41%)
Sep 19, 2003 7.014 7.024 6.948 6.972 1,155,118 -0.06(-0.81%)
Sep 18, 2003 6.991 7.028 6.962 7.028 901,272 +0.04(+0.54%)
Sep 17, 2003 6.981 7.038 6.981 6.991 844,955 +0.03(+0.48%)
Sep 16, 2003 7.014 7.014 6.948 6.957 1,516,728 -0.02(-0.34%)
Sep 15, 2003 7.038 7.047 6.976 6.981 429,358 -0.06(-0.81%)
Sep 12, 2003 6.981 7.047 6.967 7.038 886,875 +0.03(+0.47%)
Sep 11, 2003 6.924 7.033 6.924 7.005 393,367 +0.06(+0.88%)
Sep 10, 2003 7.019 7.038 6.915 6.943 629,429 -0.09(-1.28%)
Sep 09, 2003 7.033 7.047 7.014 7.033 975,372 +0.00(+0.00%)
Sep 08, 2003 7.028 7.047 7.009 7.033 724,489 +0.00(+0.07%)
Sep 05, 2003 7.038 7.080 7.000 7.028 1,037,405 -0.01(-0.13%)
Sep 04, 2003 7.038 7.076 6.991 7.038 756,247 -0.04(-0.60%)
Sep 03, 2003 7.019 7.085 7.014 7.080 516,797 +0.06(+0.87%)
Sep 02, 2003 6.839 7.038 6.839 7.019 1,118,915 +0.18(+2.62%)
Aug 29, 2003 6.778 6.872 6.778 6.839 629,217 +0.04(+0.56%)
Aug 28, 2003 6.844 6.887 6.754 6.802 1,280,454 -0.04(-0.62%)
Aug 27, 2003 6.863 6.887 6.825 6.844 754,765 +0.00(+0.07%)
Aug 26, 2003 6.820 6.905 6.802 6.839 621,172 +0.02(+0.28%)
Aug 25, 2003 6.877 6.910 6.802 6.820 956,106 -0.06(-0.82%)
Aug 22, 2003 6.920 6.957 6.872 6.877 688,709 -0.04(-0.61%)
Aug 21, 2003 6.740 6.967 6.740 6.920 1,308,188 +0.18(+2.66%)
Aug 20, 2003 6.698 6.754 6.693 6.740 616,938 +0.04(+0.63%)
Aug 19, 2003 6.674 6.702 6.660 6.698 1,085,887 +0.01(+0.21%)
Aug 18, 2003 6.641 6.693 6.603 6.684 953,354 +0.06(+0.86%)
Aug 15, 2003 6.641 6.655 6.608 6.627 529,288 -0.00(-0.07%)
Aug 14, 2003 6.613 6.684 6.603 6.632 1,432,677 +0.02(+0.29%)
Aug 13, 2003 6.565 6.636 6.523 6.613 2,077,562 +0.08(+1.16%)
Aug 12, 2003 6.565 6.575 6.509 6.537 570,784 -0.02(-0.29%)
Aug 11, 2003 6.547 6.570 6.542 6.556 1,146,226 +0.00(+0.00%)
Aug 08, 2003 6.565 6.598 6.542 6.556 669,655 -0.02(-0.29%)
Aug 07, 2003 6.608 6.613 6.518 6.575 1,096,473 -0.02(-0.36%)
Aug 06, 2003 6.547 6.636 6.532 6.598 1,532,183 +0.04(+0.65%)
Aug 05, 2003 6.537 6.565 6.485 6.556 1,750,038 +0.02(+0.29%)
Aug 04, 2003 6.551 6.575 6.462 6.537 789,062 -0.01(-0.22%)
Aug 01, 2003 6.447 6.551 6.447 6.551 797,955 +0.09(+1.46%)
Jul 31, 2003 6.537 6.556 6.443 6.457 2,344,958 -0.08(-1.23%)
Jul 30, 2003 6.565 6.707 6.471 6.537 9,960,993 +0.47(+7.79%)
Jul 29, 2003 6.046 6.084 5.966 6.065 2,348,981 +0.07(+1.10%)
Jul 28, 2003 5.951 6.084 5.923 5.999 636,204 +0.08(+1.28%)
Jul 25, 2003 5.961 5.970 5.852 5.923 358,010 -0.00(-0.08%)
Jul 24, 2003 5.942 6.046 5.895 5.928 1,042,274 +0.06(+1.05%)
Jul 23, 2003 5.951 5.961 5.796 5.866 1,675,091 -0.09(-1.43%)
Jul 22, 2003 5.715 5.989 5.715 5.951 2,866,625 +0.16(+2.77%)
Jul 21, 2003 5.857 5.857 5.748 5.791 708,187 -0.06(-0.97%)
Jul 18, 2003 5.786 5.914 5.762 5.847 896,190 +0.09(+1.56%)
Jul 17, 2003 5.814 5.833 5.710 5.758 1,012,846 -0.08(-1.30%)
Jul 16, 2003 5.692 5.857 5.649 5.833 2,398,734 +0.28(+5.11%)
Jul 15, 2003 5.592 5.640 5.503 5.550 2,034,584 -0.09(-1.59%)
Jul 14, 2003 5.715 5.753 5.574 5.640 955,894 -0.03(-0.50%)
Jul 11, 2003 5.692 5.739 5.611 5.668 1,668,104 -0.01(-0.17%)
Jul 10, 2003 5.720 5.762 5.635 5.677 1,138,604 -0.12(-2.12%)
Jul 09, 2003 5.833 5.847 5.739 5.800 790,121 -0.08(-1.37%)
Jul 08, 2003 5.904 5.904 5.762 5.881 1,476,290 -0.06(-0.95%)
Jul 07, 2003 5.833 5.937 5.739 5.937 2,695,771 +0.10(+1.70%)
Jul 03, 2003 5.739 5.866 5.668 5.838 1,140,933 +0.06(+0.98%)
Jul 02, 2003 5.739 5.781 5.659 5.781 1,836,842 +0.04(+0.74%)
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.