Skip to main content

MGM Resorts International (NY: MGM )

40.34 -1.27 (-3.05%)
Streaming Delayed Price Updated: 11:33 AM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 22.81 23.68 22.78 23.45 6,553,859 +0.64(+2.79%)
Sep 29, 2004 22.96 22.96 22.65 22.81 4,387,588 -0.16(-0.68%)
Sep 28, 2004 22.43 23.05 22.19 22.97 6,776,583 +0.55(+2.44%)
Sep 27, 2004 22.88 22.95 22.42 22.42 2,829,363 -0.43(-1.86%)
Sep 24, 2004 22.34 22.85 22.34 22.85 3,804,100 +0.61(+2.74%)
Sep 23, 2004 22.25 22.67 22.18 22.24 2,391,536 +0.02(+0.09%)
Sep 22, 2004 22.52 22.52 22.20 22.22 2,236,983 -0.30(-1.32%)
Sep 21, 2004 22.25 22.62 22.25 22.52 3,107,133 +0.27(+1.21%)
Sep 20, 2004 22.19 22.60 22.13 22.25 5,625,699 +0.43(+1.97%)
Sep 17, 2004 21.72 21.89 21.66 21.82 1,664,505 +0.19(+0.90%)
Sep 16, 2004 21.63 21.85 21.55 21.62 1,111,081 -0.01(-0.04%)
Sep 15, 2004 21.68 21.70 21.44 21.63 2,448,699 -0.04(-0.17%)
Sep 14, 2004 21.11 21.88 21.11 21.67 5,895,847 +0.58(+2.75%)
Sep 13, 2004 20.71 21.14 20.71 21.09 2,995,348 +0.40(+1.94%)
Sep 10, 2004 20.66 20.74 20.50 20.69 1,034,017 -0.03(-0.16%)
Sep 09, 2004 20.84 20.98 20.61 20.72 1,737,759 -0.06(-0.30%)
Sep 08, 2004 20.96 21.21 20.78 20.78 3,759,217 -0.12(-0.59%)
Sep 07, 2004 20.33 21.01 20.31 20.91 4,837,271 +0.68(+3.39%)
Sep 03, 2004 19.89 20.26 19.74 20.22 5,037,130 +0.10(+0.52%)
Sep 02, 2004 20.06 20.30 20.00 20.12 2,831,057 +0.12(+0.61%)
Sep 01, 2004 19.51 20.00 19.49 19.99 2,950,464 +0.47(+2.39%)
Aug 31, 2004 19.60 19.77 19.46 19.53 1,700,920 +0.04(+0.19%)
Aug 30, 2004 19.78 19.79 19.37 19.49 1,738,182 -0.29(-1.48%)
Aug 27, 2004 20.05 20.06 19.70 19.78 1,538,746 -0.29(-1.46%)
Aug 26, 2004 19.61 20.24 19.61 20.07 3,872,272 +0.47(+2.41%)
Aug 25, 2004 18.95 19.67 18.91 19.60 4,161,052 +0.59(+3.11%)
Aug 24, 2004 19.11 19.19 18.86 19.01 1,111,928 -0.02(-0.12%)
Aug 23, 2004 19.20 19.32 19.01 19.04 1,491,746 -0.14(-0.74%)
Aug 20, 2004 19.03 19.29 18.71 19.18 3,582,646 +0.15(+0.79%)
Aug 19, 2004 19.29 19.29 18.93 19.03 4,001,842 +13.63(+252.40%)
Aug 17, 2004 5.389 5.418 5.370 5.399 1,154,271 +0.00(+0.00%)
Aug 16, 2004 5.437 5.437 5.361 5.399 1,510,377 -0.06(-1.12%)
Aug 13, 2004 5.489 5.493 5.422 5.460 961,187 -0.03(-0.52%)
Aug 12, 2004 5.479 5.489 5.437 5.489 1,023,008 +0.01(+0.17%)
Aug 11, 2004 5.479 5.489 5.394 5.479 1,617,928 -0.04(-0.68%)
Aug 10, 2004 5.531 5.555 5.465 5.517 1,560,553 -0.02(-0.34%)
Aug 09, 2004 5.569 5.588 5.394 5.536 2,063,377 -0.04(-0.68%)
Aug 06, 2004 5.574 5.611 5.526 5.574 2,321,881 +0.00(+0.00%)
Aug 05, 2004 5.621 5.710 5.531 5.574 845,379 -0.06(-1.01%)
Aug 04, 2004 5.682 5.710 5.621 5.630 1,180,101 -0.09(-1.57%)
Aug 03, 2004 5.710 5.762 5.677 5.720 1,062,387 +0.02(+0.33%)
Aug 02, 2004 5.710 5.758 5.696 5.701 935,993 -0.03(-0.49%)
Jul 30, 2004 5.715 5.744 5.701 5.729 1,215,881 +0.01(+0.25%)
Jul 29, 2004 5.729 5.767 5.696 5.715 1,215,034 -0.03(-0.49%)
Jul 28, 2004 5.701 5.786 5.696 5.744 1,678,902 +0.01(+0.25%)
Jul 27, 2004 5.715 5.767 5.673 5.729 2,864,931 +0.04(+0.75%)
Jul 26, 2004 5.805 5.857 5.668 5.687 1,489,417 -0.10(-1.71%)
Jul 23, 2004 5.876 5.881 5.753 5.786 891,956 -0.08(-1.29%)
Jul 22, 2004 5.928 5.933 5.857 5.862 1,071,067 -0.02(-0.32%)
Jul 21, 2004 5.904 5.928 5.881 5.881 1,116,798 -0.06(-1.03%)
Jul 20, 2004 5.881 5.942 5.881 5.942 1,424,844 +0.06(+1.04%)
Jul 19, 2004 5.881 5.928 5.862 5.881 1,022,796 -0.03(-0.56%)
Jul 16, 2004 5.951 5.984 5.904 5.914 1,031,476 -0.03(-0.56%)
Jul 15, 2004 5.904 5.966 5.881 5.947 1,154,695 +0.04(+0.64%)
Jul 14, 2004 5.914 5.942 5.885 5.909 1,068,315 -0.03(-0.48%)
Jul 13, 2004 5.975 6.003 5.928 5.937 716,232 -0.03(-0.48%)
Jul 12, 2004 5.961 5.994 5.956 5.966 550,036 -0.02(-0.39%)
Jul 09, 2004 6.022 6.046 5.956 5.989 2,246,087 -0.05(-0.78%)
Jul 08, 2004 6.022 6.046 5.961 6.036 1,429,078 +0.02(+0.31%)
Jul 07, 2004 6.046 6.093 6.013 6.018 1,927,032 -0.05(-0.86%)
Jul 06, 2004 6.046 6.093 6.013 6.069 2,057,025 -0.00(-0.08%)
Jul 02, 2004 6.027 6.103 5.984 6.074 5,018,288 +0.09(+1.58%)
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.