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: 4:10 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, 2002 5.644 5.729 5.522 5.644 643,614 +0.00(+0.00%)
Sep 27, 2002 5.715 5.833 5.644 5.644 560,410 -0.07(-1.24%)
Sep 26, 2002 5.739 5.904 5.692 5.715 417,290 -0.03(-0.58%)
Sep 25, 2002 5.574 5.762 5.574 5.748 720,467 +0.15(+2.61%)
Sep 24, 2002 5.498 5.602 5.446 5.602 347,424 +0.01(+0.17%)
Sep 23, 2002 5.644 5.644 5.460 5.592 461,962 -0.08(-1.33%)
Sep 20, 2002 5.715 5.715 5.644 5.668 804,518 -0.07(-1.15%)
Sep 19, 2002 5.753 5.786 5.668 5.734 512,986 -0.07(-1.14%)
Sep 18, 2002 5.748 5.829 5.668 5.800 287,932 +0.04(+0.66%)
Sep 17, 2002 5.668 5.800 5.668 5.762 374,312 +0.05(+0.91%)
Sep 16, 2002 5.677 5.762 5.677 5.710 209,809 +0.01(+0.25%)
Sep 13, 2002 5.621 5.715 5.616 5.696 306,775 +0.05(+0.84%)
Sep 12, 2002 5.762 5.762 5.630 5.649 296,824 -0.11(-1.97%)
Sep 11, 2002 5.725 5.833 5.725 5.762 401,835 +0.06(+0.99%)
Sep 10, 2002 5.710 5.762 5.635 5.706 404,587 -0.01(-0.17%)
Sep 09, 2002 5.786 5.810 5.621 5.715 577,982 +0.00(+0.08%)
Sep 06, 2002 5.574 5.744 5.574 5.710 608,681 +0.16(+2.89%)
Sep 05, 2002 5.574 5.583 5.385 5.550 935,569 -0.02(-0.42%)
Sep 04, 2002 5.337 5.588 5.314 5.574 703,741 +0.22(+4.06%)
Sep 03, 2002 5.465 5.470 5.314 5.356 559,987 -0.19(-3.49%)
Aug 30, 2002 5.574 5.597 5.470 5.550 369,866 -0.02(-0.34%)
Aug 29, 2002 5.408 5.588 5.318 5.569 586,874 +0.21(+3.88%)
Aug 28, 2002 5.583 5.583 5.300 5.361 7,240,663 -0.24(-4.22%)
Aug 27, 2002 5.408 5.616 5.408 5.597 1,133,100 +0.19(+3.49%)
Aug 26, 2002 5.432 5.441 5.318 5.408 403,105 +0.00(+0.09%)
Aug 23, 2002 5.512 5.526 5.361 5.403 765,985 -0.06(-1.12%)
Aug 22, 2002 5.148 5.479 5.130 5.465 749,472 +0.32(+6.15%)
Aug 21, 2002 5.078 5.153 5.068 5.148 480,805 +0.07(+1.40%)
Aug 20, 2002 5.068 5.148 5.040 5.078 783,346 +0.14(+2.87%)
Aug 16, 2002 4.629 4.959 4.591 4.936 657,164 +0.31(+6.63%)
Aug 15, 2002 4.534 4.676 4.534 4.629 1,010,728 +0.11(+2.51%)
Aug 14, 2002 4.440 4.572 4.383 4.516 947,002 +0.08(+1.70%)
Aug 13, 2002 4.563 4.629 4.421 4.440 380,240 -0.12(-2.69%)
Aug 12, 2002 4.629 4.629 4.525 4.563 316,514 -0.18(-3.88%)
Aug 07, 2002 4.771 4.794 4.723 4.747 1,259,706 +0.02(+0.50%)
Aug 06, 2002 4.544 4.823 4.544 4.723 1,015,810 +0.19(+4.17%)
Aug 05, 2002 4.912 4.969 4.534 4.534 1,176,290 -0.42(-8.48%)
Aug 02, 2002 5.148 5.148 4.926 4.955 503,882 -0.15(-2.87%)
Aug 01, 2002 5.078 5.177 4.983 5.101 698,025 +0.02(+0.47%)
Jul 31, 2002 5.045 5.125 5.007 5.078 656,317 +0.03(+0.66%)
Jul 30, 2002 5.101 5.134 4.974 5.045 522,725 -0.06(-1.11%)
Jul 29, 2002 4.723 5.172 4.723 5.101 1,029,359 +0.38(+8.00%)
Jul 26, 2002 4.747 4.865 4.534 4.723 487,156 -0.02(-0.50%)
Jul 25, 2002 4.794 4.950 4.582 4.747 478,476 +0.00(+0.00%)
Jul 24, 2002 4.487 4.813 4.251 4.747 930,065 +0.29(+6.46%)
Jul 23, 2002 4.889 4.931 4.369 4.459 800,072 -0.43(-8.79%)
Jul 22, 2002 5.148 5.148 4.823 4.889 450,741 -0.25(-4.87%)
Jul 19, 2002 5.101 5.158 4.988 5.139 861,893 -0.06(-1.18%)
Jul 17, 2002 5.125 5.290 5.054 5.200 436,133 -0.14(-2.57%)
Jul 12, 2002 5.267 5.460 5.267 5.337 1,086,522 +0.07(+1.35%)
Jul 11, 2002 5.267 5.328 5.011 5.267 1,098,802 +0.02(+0.36%)
Jul 10, 2002 5.455 5.498 5.186 5.248 511,080 -0.21(-3.81%)
Jul 09, 2002 5.588 5.588 5.455 5.455 514,256 -0.13(-2.37%)
Jul 08, 2002 5.748 5.748 5.588 5.588 635,569 -0.16(-2.79%)
Jul 05, 2002 5.550 5.833 5.550 5.748 147,777 +0.25(+4.46%)
Jul 04, 2002 5.243 5.616 5.243 5.503 1,834,301 +0.00(+0.00%)
Jul 03, 2002 5.243 5.616 5.243 5.503 1,834,301 +0.26(+4.95%)
Jul 02, 2002 5.191 5.479 4.926 5.243 1,866,482 +0.10(+1.93%)
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.