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 (%)
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%)
May 03, 2004 9.919 9.985 9.806 9.910 4,420,827 -0.02(-0.19%)
Apr 30, 2004 9.919 9.947 9.777 9.928 5,106,573 +0.06(+0.62%)
Apr 29, 2004 9.957 9.966 9.782 9.867 5,221,958 -0.08(-0.81%)
Apr 28, 2004 9.990 10.02 9.853 9.947 6,972,631 +0.15(+1.49%)
Apr 27, 2004 9.919 10.16 9.659 9.801 12,815,551 +0.27(+2.88%)
Apr 26, 2004 9.588 9.607 9.461 9.527 3,174,035 -0.05(-0.49%)
Apr 23, 2004 9.503 9.650 9.442 9.574 7,975,103 +0.33(+3.52%)
Apr 22, 2004 9.281 9.305 9.092 9.248 11,087,742 -0.08(-0.86%)
Apr 21, 2004 8.337 9.565 8.223 9.329 16,522,474 +0.99(+11.90%)
Apr 20, 2004 8.417 8.417 8.261 8.337 1,363,658 -0.01(-0.17%)
Apr 19, 2004 8.266 8.441 8.261 8.351 2,286,948 +0.19(+2.31%)
Apr 16, 2004 8.219 8.261 8.148 8.162 938,745 -0.03(-0.40%)
Apr 15, 2004 8.313 8.356 8.072 8.195 1,857,801 -0.12(-1.42%)
Apr 14, 2004 8.271 8.374 8.271 8.313 1,824,350 +0.00(+0.06%)
Apr 13, 2004 8.573 8.573 8.289 8.308 2,653,216 -0.24(-2.82%)
Apr 12, 2004 8.526 8.573 8.521 8.549 3,343,196 +0.06(+0.67%)
Apr 08, 2004 8.738 8.743 8.426 8.493 4,130,777 -0.08(-0.94%)
Apr 07, 2004 8.856 8.856 8.379 8.573 13,264,599 +0.32(+3.83%)
Apr 06, 2004 8.266 8.289 8.223 8.256 1,654,131 +0.00(+0.00%)
Apr 05, 2004 8.266 8.313 8.223 8.256 795,626 -0.01(-0.11%)
Apr 02, 2004 8.256 8.289 8.195 8.266 1,310,517 +0.06(+0.69%)
Apr 01, 2004 8.219 8.252 8.195 8.209 1,276,643 -0.01(-0.11%)
Mar 31, 2004 8.266 8.266 8.219 8.219 1,558,012 -0.05(-0.57%)
Mar 30, 2004 8.171 8.280 8.148 8.266 1,958,790 +0.12(+1.45%)
Mar 29, 2004 8.233 8.233 8.096 8.148 565,491 -0.05(-0.63%)
Mar 26, 2004 8.176 8.233 8.110 8.200 1,688,641 +0.02(+0.29%)
Mar 25, 2004 8.063 8.186 8.063 8.176 790,121 +0.14(+1.76%)
Mar 24, 2004 8.015 8.067 7.973 8.034 1,488,146 +0.02(+0.29%)
Mar 23, 2004 8.053 8.067 7.959 8.011 2,424,352 -0.08(-0.99%)
Mar 22, 2004 8.148 8.152 7.916 8.091 1,912,636 -0.08(-0.98%)
Mar 19, 2004 8.256 8.289 8.148 8.171 1,364,081 -0.07(-0.80%)
Mar 18, 2004 8.266 8.351 8.219 8.237 2,042,205 +0.01(+0.11%)
Mar 17, 2004 8.559 8.667 8.190 8.228 4,557,595 -0.34(-4.02%)
Mar 16, 2004 8.266 8.615 8.129 8.573 9,746,949 +0.92(+12.04%)
Mar 15, 2004 7.694 7.694 7.557 7.652 2,617,224 -0.04(-0.55%)
Mar 12, 2004 7.557 7.699 7.557 7.694 449,471 +0.17(+2.32%)
Mar 11, 2004 7.713 7.746 7.520 7.520 729,359 -0.19(-2.45%)
Mar 10, 2004 7.817 7.841 7.708 7.708 725,548 -0.06(-0.79%)
Mar 09, 2004 7.907 7.930 7.765 7.770 655,682 -0.20(-2.49%)
Mar 08, 2004 8.006 8.086 7.968 7.968 192,660 +0.02(+0.30%)
Mar 05, 2004 7.982 8.006 7.888 7.945 613,550 -0.10(-1.29%)
Mar 04, 2004 8.006 8.082 7.959 8.049 326,465 +0.02(+0.24%)
Mar 03, 2004 7.935 8.030 7.935 8.030 514,256 +0.14(+1.80%)
Mar 02, 2004 7.982 8.110 7.888 7.888 1,104,307 -0.10(-1.30%)
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.