Skip to main content

MGM Resorts International (NY: MGM )

46.60 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 9.938 10.08 9.551 9.957 18,519,558 +0.09(+0.86%)
Feb 25, 2010 9.739 9.910 9.522 9.872 14,386,065 +0.01(+0.08%)
Feb 24, 2010 9.900 10.04 9.806 9.864 12,072,584 +0.01(+0.12%)
Feb 23, 2010 10.21 10.24 9.758 9.853 20,283,926 -0.46(-4.49%)
Feb 22, 2010 10.40 10.41 10.25 10.32 16,892,150 +0.06(+0.55%)
Feb 19, 2010 10.11 10.44 10.03 10.26 19,072,212 +0.06(+0.56%)
Feb 18, 2010 10.46 10.56 10.04 10.20 52,314,032 -0.78(-7.14%)
Feb 17, 2010 11.05 11.11 10.73 10.99 24,806,448 +0.04(+0.35%)
Feb 16, 2010 10.61 10.97 10.61 10.95 22,832,642 +0.53(+5.08%)
Feb 12, 2010 10.49 10.42 10.42 10.42 30,959,764 -0.33(-3.08%)
Feb 11, 2010 9.862 10.77 9.825 10.75 46,493,540 +0.93(+9.42%)
Feb 10, 2010 10.21 10.34 9.777 9.825 25,289,502 -0.30(-2.99%)
Feb 09, 2010 10.46 10.46 10.02 10.13 21,880,562 -0.12(-1.20%)
Feb 08, 2010 10.52 10.60 10.02 10.25 17,806,816 -0.09(-0.82%)
Feb 05, 2010 10.26 10.49 9.947 10.33 30,742,988 +0.14(+1.39%)
Feb 04, 2010 10.52 10.88 10.16 10.19 24,732,480 -0.60(-5.52%)
Feb 03, 2010 11.04 11.21 10.72 10.79 22,399,822 -0.43(-3.87%)
Feb 02, 2010 11.22 11.36 10.82 11.22 20,585,072 +0.38(+3.53%)
Feb 01, 2010 10.52 11.17 10.52 10.84 32,638,488 +0.39(+3.75%)
Jan 29, 2010 11.28 11.32 10.26 10.45 41,228,892 -0.66(-5.95%)
Jan 28, 2010 11.62 11.80 10.96 11.11 29,122,804 -0.43(-3.76%)
Jan 27, 2010 11.36 11.55 11.10 11.54 24,123,116 +0.12(+1.08%)
Jan 26, 2010 11.24 11.61 11.10 11.42 26,053,842 +0.09(+0.83%)
Jan 25, 2010 11.25 11.48 10.94 11.33 33,354,518 +0.35(+3.18%)
Jan 22, 2010 10.60 11.18 10.17 10.98 43,215,680 +0.28(+2.65%)
Jan 21, 2010 11.22 11.38 10.67 10.69 26,583,256 -0.56(-4.95%)
Jan 20, 2010 11.35 11.48 11.10 11.25 20,719,692 -0.28(-2.46%)
Jan 19, 2010 11.25 11.57 11.12 11.53 18,560,488 +0.11(+0.99%)
Jan 15, 2010 11.72 11.42 11.42 11.42 34,365,312 -0.27(-2.34%)
Jan 14, 2010 11.69 12.16 11.54 11.70 39,899,012 -0.01(-0.08%)
Jan 13, 2010 11.51 11.74 11.05 11.70 50,031,648 +0.42(+3.68%)
Jan 12, 2010 10.82 11.34 10.75 11.29 68,163,040 +0.99(+9.63%)
Jan 11, 2010 10.21 10.66 10.20 10.30 36,608,420 +0.28(+2.83%)
Jan 08, 2010 10.11 10.27 9.872 10.01 18,766,874 -0.19(-1.85%)
Jan 07, 2010 9.456 10.21 9.428 10.20 31,965,350 +0.62(+6.51%)
Jan 06, 2010 9.862 9.872 9.579 9.579 22,774,808 -0.34(-3.43%)
Jan 05, 2010 9.277 10.00 9.258 9.919 52,117,688 +0.73(+7.91%)
Jan 04, 2010 8.908 9.210 8.795 9.192 26,083,186 +0.58(+6.69%)
Dec 31, 2009 8.700 8.615 8.615 8.615 8,462,261 -0.06(-0.65%)
Dec 30, 2009 8.795 8.804 8.634 8.672 11,240,158 -0.22(-2.44%)
Dec 29, 2009 9.003 9.040 8.842 8.889 13,788,933 +0.05(+0.53%)
Dec 28, 2009 9.078 9.078 8.748 8.842 13,863,357 -0.13(-1.47%)
Dec 24, 2009 9.258 9.286 8.899 8.974 12,352,147 -0.16(-1.76%)
Dec 23, 2009 8.663 9.210 8.445 9.135 40,344,708 +0.51(+5.91%)
Dec 22, 2009 9.059 9.069 8.549 8.625 28,683,134 -0.37(-4.10%)
Dec 21, 2009 9.182 9.248 8.984 8.993 17,138,272 -0.11(-1.24%)
Dec 18, 2009 9.503 9.522 9.022 9.107 29,549,714 -0.24(-2.53%)
Dec 17, 2009 9.569 9.654 9.333 9.343 18,988,018 -0.39(-3.99%)
Dec 16, 2009 9.872 9.947 9.730 9.731 10,162,899 -0.05(-0.47%)
Dec 15, 2009 9.900 10.25 9.730 9.777 23,295,640 -0.29(-2.91%)
Dec 14, 2009 9.626 10.12 9.352 10.07 34,618,704 +0.57(+5.96%)
Dec 11, 2009 9.258 9.532 9.125 9.503 20,091,856 +0.38(+4.14%)
Dec 10, 2009 9.447 9.617 9.040 9.125 18,946,098 -0.31(-3.30%)
Dec 09, 2009 9.683 9.721 9.333 9.437 16,933,254 -0.14(-1.48%)
Dec 08, 2009 9.664 9.768 9.456 9.579 15,344,911 -0.22(-2.22%)
Dec 07, 2009 10.07 10.21 9.768 9.796 17,773,270 -0.42(-4.07%)
Dec 04, 2009 10.33 10.65 9.834 10.21 26,315,090 +0.17(+1.69%)
Dec 03, 2009 10.45 10.55 10.00 10.04 16,232,046 -0.25(-2.48%)
Dec 02, 2009 10.53 10.74 10.28 10.30 17,175,328 -0.24(-2.24%)
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.