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

MGM Resorts International (NY: MGM )

37.16 -0.59 (-1.55%)
Streaming Delayed Price Updated: 2:59 PM EDT, Sep 20, 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 5.044 5.124 5.006 5.077 656,424 +0.03(+0.66%)
Jul 30, 2002 5.100 5.133 4.973 5.044 522,810 -0.06(-1.11%)
Jul 29, 2002 4.723 5.171 4.723 5.100 1,029,528 +0.38(+8.00%)
Jul 26, 2002 4.746 4.864 4.534 4.723 487,236 -0.02(-0.50%)
Jul 25, 2002 4.793 4.949 4.581 4.746 478,554 +0.00(+0.00%)
Jul 24, 2002 4.486 4.812 4.250 4.746 930,217 +0.29(+6.46%)
Jul 23, 2002 4.888 4.930 4.368 4.458 800,202 -0.43(-8.79%)
Jul 22, 2002 5.148 5.148 4.822 4.888 450,815 -0.25(-4.87%)
Jul 19, 2002 5.100 5.157 4.987 5.138 862,033 -0.06(-1.18%)
Jul 17, 2002 5.124 5.289 5.053 5.200 436,204 -0.14(-2.57%)
Jul 12, 2002 5.266 5.459 5.266 5.336 1,086,700 +0.07(+1.35%)
Jul 11, 2002 5.266 5.327 5.011 5.266 1,098,982 +0.02(+0.36%)
Jul 10, 2002 5.455 5.497 5.185 5.247 511,164 -0.21(-3.81%)
Jul 09, 2002 5.587 5.587 5.455 5.455 514,340 -0.13(-2.37%)
Jul 08, 2002 5.747 5.747 5.587 5.587 635,673 -0.16(-2.79%)
Jul 05, 2002 5.549 5.832 5.549 5.747 147,801 +0.25(+4.46%)
Jul 04, 2002 5.242 5.615 5.242 5.502 1,834,601 +0.00(+0.00%)
Jul 03, 2002 5.242 5.615 5.242 5.502 1,834,601 +0.26(+4.95%)
Jul 02, 2002 5.190 5.478 4.926 5.242 1,866,787 +0.10(+1.93%)
Jul 01, 2002 5.620 5.667 5.133 5.143 1,011,317 -0.38(-6.92%)
Jun 28, 2002 5.738 6.064 5.525 5.525 1,460,650 -0.20(-3.47%)
Jun 27, 2002 5.667 5.738 5.266 5.724 854,199 +0.06(+1.08%)
Jun 26, 2002 5.762 5.927 5.662 5.662 1,076,536 -0.12(-2.12%)
Jun 25, 2002 6.007 6.064 5.780 5.785 572,995 -0.31(-5.11%)
Jun 21, 2002 6.257 6.257 5.950 6.097 1,314,120 -0.13(-2.05%)
Jun 20, 2002 6.045 6.347 6.045 6.224 2,364,611 -0.27(-4.15%)
Jun 19, 2002 6.659 6.659 6.494 6.494 463,097 -0.17(-2.48%)
Jun 18, 2002 6.777 6.800 6.612 6.659 1,400,514 -0.11(-1.67%)
Jun 17, 2002 6.800 6.824 6.678 6.772 1,168,859 -0.07(-0.97%)
Jun 14, 2002 6.777 6.923 6.739 6.838 676,964 -0.12(-1.70%)
Jun 12, 2002 7.339 7.367 6.895 6.956 912,218 -0.36(-4.97%)
Jun 11, 2002 7.202 7.457 7.202 7.320 105,874 +0.14(+1.97%)
Jun 10, 2002 7.462 7.462 7.178 7.178 166,011 -0.27(-3.61%)
Jun 07, 2002 7.566 7.566 7.344 7.447 264,052 -0.11(-1.50%)
Jun 06, 2002 7.457 7.608 7.273 7.561 628,685 +0.13(+1.72%)
Jun 05, 2002 7.429 7.438 7.287 7.433 188,669 -0.24(-3.14%)
May 31, 2002 7.745 7.759 7.556 7.674 1,334,871 +0.13(+1.75%)
May 28, 2002 7.575 7.622 7.447 7.542 147,589 +0.01(+0.19%)
May 27, 2002 7.627 7.712 7.504 7.528 146,107 +0.00(+0.00%)
May 24, 2002 7.627 7.712 7.504 7.528 146,107 -0.03(-0.37%)
May 23, 2002 7.556 7.603 7.438 7.556 329,059 +0.00(+0.00%)
May 22, 2002 7.665 7.745 7.466 7.556 263,628 -0.11(-1.42%)
May 21, 2002 7.863 7.863 7.651 7.665 308,096 +0.01(+0.19%)
May 20, 2002 7.627 7.707 7.575 7.651 970,449 -0.05(-0.61%)
May 17, 2002 7.721 7.721 7.641 7.698 224,454 +0.01(+0.12%)
May 16, 2002 7.787 7.792 7.636 7.688 411,218 -0.09(-1.15%)
May 15, 2002 7.712 7.787 7.712 7.778 829,424 +0.18(+2.43%)
May 14, 2002 7.717 7.717 7.542 7.594 469,026 -0.00(-0.06%)
May 13, 2002 7.603 7.608 7.528 7.599 323,765 -0.08(-0.98%)
May 10, 2002 7.547 7.674 7.476 7.674 417,570 +0.13(+1.69%)
May 09, 2002 7.745 7.745 7.542 7.547 219,584 -0.22(-2.80%)
May 08, 2002 7.778 7.839 7.721 7.764 736,466 -0.01(-0.12%)
May 07, 2002 7.736 7.792 7.674 7.773 448,062 +0.04(+0.49%)
May 06, 2002 7.721 7.816 7.698 7.736 286,497 -0.08(-1.03%)
May 03, 2002 7.712 7.830 7.651 7.816 424,135 +0.10(+1.35%)
May 02, 2002 7.651 7.721 7.608 7.712 389,619 +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.