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

MGM Resorts International (NY: MGM )

41.97 -0.21 (-0.51%)
Streaming Delayed Price Updated: 10:43 AM 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 (%)
Jul 31, 2003 6.537 6.556 6.443 6.457 2,344,958 -0.08(-1.23%)
Jul 30, 2003 6.565 6.707 6.471 6.537 9,960,993 +0.47(+7.79%)
Jul 29, 2003 6.046 6.084 5.966 6.065 2,348,981 +0.07(+1.10%)
Jul 28, 2003 5.951 6.084 5.923 5.999 636,204 +0.08(+1.28%)
Jul 25, 2003 5.961 5.970 5.852 5.923 358,010 -0.00(-0.08%)
Jul 24, 2003 5.942 6.046 5.895 5.928 1,042,274 +0.06(+1.05%)
Jul 23, 2003 5.951 5.961 5.796 5.866 1,675,091 -0.09(-1.43%)
Jul 22, 2003 5.715 5.989 5.715 5.951 2,866,625 +0.16(+2.77%)
Jul 21, 2003 5.857 5.857 5.748 5.791 708,187 -0.06(-0.97%)
Jul 18, 2003 5.786 5.914 5.762 5.847 896,190 +0.09(+1.56%)
Jul 17, 2003 5.814 5.833 5.710 5.758 1,012,846 -0.08(-1.30%)
Jul 16, 2003 5.692 5.857 5.649 5.833 2,398,734 +0.28(+5.11%)
Jul 15, 2003 5.592 5.640 5.503 5.550 2,034,584 -0.09(-1.59%)
Jul 14, 2003 5.715 5.753 5.574 5.640 955,894 -0.03(-0.50%)
Jul 11, 2003 5.692 5.739 5.611 5.668 1,668,104 -0.01(-0.17%)
Jul 10, 2003 5.720 5.762 5.635 5.677 1,138,604 -0.12(-2.12%)
Jul 09, 2003 5.833 5.847 5.739 5.800 790,121 -0.08(-1.37%)
Jul 08, 2003 5.904 5.904 5.762 5.881 1,476,290 -0.06(-0.95%)
Jul 07, 2003 5.833 5.937 5.739 5.937 2,695,771 +0.10(+1.70%)
Jul 03, 2003 5.739 5.866 5.668 5.838 1,140,933 +0.06(+0.98%)
Jul 02, 2003 5.739 5.781 5.659 5.781 1,836,842 +0.04(+0.74%)
Jul 01, 2003 5.866 5.895 5.668 5.739 1,882,572 -0.13(-2.17%)
Jun 30, 2003 5.904 5.937 5.791 5.866 2,204,591 +0.04(+0.73%)
Jun 27, 2003 5.881 5.937 5.800 5.824 845,590 -0.06(-0.96%)
Jun 26, 2003 5.692 5.904 5.682 5.881 1,753,426 +0.17(+2.89%)
Jun 25, 2003 5.668 5.767 5.668 5.715 1,521,809 +0.06(+1.00%)
Jun 24, 2003 5.621 5.715 5.621 5.659 986,805 +0.01(+0.25%)
Jun 23, 2003 5.729 5.729 5.574 5.644 1,160,411 -0.07(-1.24%)
Jun 20, 2003 5.692 5.772 5.644 5.715 1,131,618 +0.04(+0.67%)
Jun 19, 2003 5.833 5.871 5.654 5.677 1,070,009 -0.18(-3.06%)
Jun 18, 2003 5.961 5.999 5.762 5.857 746,931 -0.10(-1.74%)
Jun 17, 2003 5.824 5.994 5.739 5.961 891,533 +0.16(+2.68%)
Jun 16, 2003 5.692 5.810 5.692 5.805 524,418 +0.16(+2.76%)
Jun 13, 2003 5.786 5.829 5.649 5.649 521,031 -0.10(-1.81%)
Jun 12, 2003 5.805 5.819 5.668 5.753 320,325 -0.00(-0.08%)
Jun 11, 2003 5.777 5.810 5.687 5.758 573,960 -0.05(-0.89%)
Jun 10, 2003 5.692 5.824 5.668 5.810 662,880 +0.12(+2.07%)
Jun 09, 2003 5.701 5.739 5.621 5.692 453,494 -0.03(-0.58%)
Jun 06, 2003 5.824 5.970 5.715 5.725 966,268 -0.09(-1.46%)
Jun 05, 2003 5.857 5.890 5.753 5.810 509,387 -0.07(-1.20%)
Jun 04, 2003 5.668 6.022 5.644 5.881 2,025,268 +0.21(+3.75%)
Jun 03, 2003 5.833 5.857 5.644 5.668 1,099,649 -0.17(-2.83%)
Jun 02, 2003 5.914 5.984 5.692 5.833 827,171 -0.06(-1.04%)
May 30, 2003 5.800 5.999 5.781 5.895 1,416,375 +0.12(+2.04%)
May 29, 2003 5.852 5.857 5.777 5.777 948,908 -0.08(-1.29%)
May 28, 2003 5.786 5.885 5.739 5.852 1,083,982 +0.06(+0.98%)
May 27, 2003 5.748 5.857 5.692 5.796 911,222 +0.00(+0.00%)
May 23, 2003 5.659 5.928 5.592 5.796 1,915,176 +0.14(+2.51%)
May 22, 2003 5.408 5.687 5.399 5.654 1,820,539 +0.22(+4.09%)
May 21, 2003 5.323 5.451 5.309 5.432 579,888 +0.06(+1.14%)
May 20, 2003 5.375 5.503 5.271 5.370 504,305 -0.01(-0.26%)
May 19, 2003 5.455 5.574 5.361 5.385 1,212,917 -0.14(-2.56%)
May 16, 2003 5.328 5.526 5.248 5.526 1,273,467 +0.19(+3.54%)
May 15, 2003 5.172 5.337 5.163 5.337 1,671,704 +0.17(+3.29%)
May 14, 2003 5.323 5.323 5.163 5.167 823,360 -0.12(-2.32%)
May 13, 2003 5.328 5.337 5.285 5.290 451,165 -0.05(-0.89%)
May 12, 2003 5.361 5.380 5.323 5.337 699,295 -0.03(-0.62%)
May 09, 2003 5.267 5.385 5.252 5.370 494,566 +0.13(+2.43%)
May 08, 2003 5.337 5.337 5.210 5.243 563,586 -0.11(-2.03%)
May 07, 2003 5.304 5.389 5.267 5.352 1,119,338 +0.05(+0.89%)
May 06, 2003 5.290 5.418 5.290 5.304 699,295 +0.03(+0.63%)
May 05, 2003 5.361 5.361 5.252 5.271 767,467 -0.04(-0.80%)
May 02, 2003 5.243 5.356 5.229 5.314 613,127 +0.11(+2.18%)
May 01, 2003 5.276 5.295 5.115 5.200 660,551 -0.07(-1.26%)
Apr 30, 2003 5.333 5.347 5.243 5.267 660,763 -0.08(-1.50%)
Apr 29, 2003 5.484 5.503 5.290 5.347 1,354,342 -0.14(-2.50%)
Apr 28, 2003 5.385 5.507 5.314 5.484 839,027 +0.19(+3.66%)
Apr 25, 2003 5.484 5.484 5.196 5.290 918,209 -0.19(-3.53%)
Apr 24, 2003 5.479 5.489 5.323 5.484 1,244,250 -0.02(-0.34%)
Apr 23, 2003 5.432 5.550 5.422 5.503 1,059,635 +0.07(+1.30%)
Apr 22, 2003 5.267 5.432 5.243 5.432 792,450 +0.12(+2.22%)
Apr 21, 2003 5.337 5.432 5.314 5.314 1,014,751 +0.01(+0.18%)
Apr 17, 2003 5.172 5.309 5.139 5.304 1,200,637 +0.17(+3.41%)
Apr 16, 2003 5.196 5.196 5.101 5.130 482,075 -0.06(-1.09%)
Apr 15, 2003 5.153 5.191 5.073 5.186 673,678 +0.03(+0.64%)
Apr 14, 2003 5.030 5.172 4.959 5.153 595,555 +0.21(+4.20%)
Apr 11, 2003 4.936 5.054 4.903 4.945 348,483 +0.00(+0.00%)
Apr 10, 2003 4.983 4.983 4.917 4.945 338,321 +0.01(+0.19%)
Apr 09, 2003 5.021 5.096 4.936 4.936 352,929 -0.10(-2.06%)
Apr 08, 2003 5.120 5.120 4.997 5.040 305,081 -0.03(-0.65%)
Apr 07, 2003 5.125 5.290 5.026 5.073 727,242 +0.00(+0.00%)
Apr 04, 2003 5.101 5.120 4.964 5.073 291,743 +0.02(+0.37%)
Apr 03, 2003 5.120 5.148 4.983 5.054 734,016 -0.02(-0.37%)
Apr 02, 2003 4.936 5.073 4.936 5.073 1,711,083 +0.17(+3.57%)
Apr 01, 2003 4.983 4.983 4.846 4.898 831,194 -0.06(-1.24%)
Mar 31, 2003 5.049 5.054 4.879 4.959 1,253,142 -0.11(-2.23%)
Mar 28, 2003 5.035 5.092 5.011 5.073 706,705 -0.01(-0.19%)
Mar 27, 2003 5.054 5.101 4.997 5.082 1,053,071 -0.07(-1.28%)
Mar 26, 2003 5.101 5.163 5.054 5.148 1,020,467 +0.02(+0.37%)
Mar 25, 2003 5.054 5.130 5.007 5.130 1,516,093 +0.13(+2.55%)
Mar 24, 2003 5.007 5.078 4.969 5.002 1,252,507 -0.12(-2.31%)
Mar 21, 2003 5.111 5.158 5.078 5.120 1,641,428 +0.06(+1.12%)
Mar 20, 2003 4.959 5.101 4.912 5.063 1,497,038 +0.13(+2.58%)
Mar 19, 2003 4.974 5.007 4.912 4.936 1,311,152 -0.04(-0.76%)
Mar 18, 2003 5.045 5.096 4.889 4.974 2,245,029 -0.09(-1.86%)
Mar 17, 2003 4.926 5.120 4.865 5.068 2,376,080 +0.09(+1.90%)
Mar 14, 2003 4.936 5.007 4.898 4.974 2,331,832 +0.09(+1.74%)
Mar 13, 2003 4.818 4.936 4.780 4.889 2,197,181 +0.10(+2.07%)
Mar 12, 2003 4.747 4.851 4.728 4.789 1,604,802 +0.03(+0.70%)
Mar 11, 2003 4.865 4.922 4.747 4.756 1,866,058 -0.12(-2.42%)
Mar 10, 2003 4.997 5.021 4.837 4.874 1,478,196 -0.16(-3.10%)
Mar 07, 2003 4.874 5.054 4.827 5.030 2,774,529 +0.12(+2.40%)
Mar 06, 2003 4.889 4.936 4.837 4.912 3,418,990 -0.11(-2.26%)
Mar 05, 2003 4.950 5.073 4.893 5.026 4,118,497 +0.08(+1.53%)
Mar 04, 2003 4.771 5.092 4.771 4.950 6,932,194 +0.23(+4.80%)
Mar 03, 2003 4.771 4.827 4.676 4.723 1,146,014 -0.00(-0.10%)
Feb 28, 2003 4.690 4.771 4.690 4.728 1,441,992 +0.01(+0.30%)
Feb 27, 2003 4.771 4.771 4.695 4.714 1,118,915 -0.07(-1.48%)
Feb 26, 2003 4.808 4.808 4.695 4.785 1,325,761 -0.07(-1.46%)
Feb 25, 2003 4.695 4.856 4.534 4.856 1,950,109 +0.09(+1.98%)
Feb 24, 2003 4.789 4.841 4.723 4.761 2,248,628 -0.08(-1.56%)
Feb 21, 2003 4.723 4.879 4.700 4.837 2,843,548 +0.12(+2.50%)
Feb 20, 2003 4.652 4.719 4.638 4.719 2,045,593 +0.08(+1.73%)
Feb 19, 2003 4.605 4.662 4.567 4.638 1,424,844 +0.01(+0.31%)
Feb 18, 2003 4.511 4.676 4.511 4.624 1,261,823 +0.14(+3.05%)
Feb 14, 2003 4.440 4.534 4.369 4.487 1,553,990 +0.05(+1.17%)
Feb 13, 2003 4.534 4.539 4.369 4.435 2,269,799 +0.08(+1.84%)
Feb 12, 2003 4.440 4.440 4.308 4.355 979,606 -0.06(-1.28%)
Feb 11, 2003 4.454 4.487 4.393 4.412 1,560,976 +0.04(+0.97%)
Feb 10, 2003 4.407 4.511 4.303 4.369 921,596 -0.03(-0.64%)
Feb 07, 2003 4.567 4.629 4.393 4.397 1,295,274 -0.13(-2.92%)
Feb 06, 2003 4.624 4.652 4.482 4.530 2,128,797 -0.12(-2.64%)
Feb 05, 2003 4.737 4.818 4.393 4.652 4,122,943 -0.09(-1.79%)
Feb 04, 2003 4.818 4.827 4.723 4.737 1,025,125 -0.10(-2.15%)
Feb 03, 2003 4.874 4.936 4.818 4.841 1,021,102 -0.02(-0.49%)
Jan 31, 2003 4.771 4.917 4.771 4.865 1,900,144 +0.05(+0.98%)
Jan 30, 2003 4.959 5.026 4.804 4.818 18,630,946 -0.16(-3.13%)
Jan 29, 2003 4.723 4.983 4.652 4.974 6,907,635 +0.25(+5.30%)
Jan 28, 2003 4.676 4.742 4.582 4.723 8,793,807 +0.09(+2.04%)
Jan 27, 2003 4.794 4.841 4.624 4.629 13,093,109 -0.29(-5.86%)
Jan 24, 2003 5.196 5.243 4.898 4.917 3,654,417 -0.27(-5.28%)
Jan 23, 2003 5.267 5.385 5.111 5.191 1,661,330 -0.00(-0.09%)
Jan 22, 2003 5.361 5.479 5.078 5.196 3,031,551 -0.19(-3.51%)
Jan 21, 2003 6.622 6.622 5.328 5.385 2,832,115 -1.23(-18.63%)
Jan 17, 2003 6.698 6.698 6.589 6.617 412,633 -0.10(-1.55%)
Jan 16, 2003 6.447 6.721 6.447 6.721 528,441 +0.28(+4.40%)
Jan 15, 2003 6.391 6.547 6.391 6.438 302,541 +0.00(+0.00%)
Jan 14, 2003 6.495 6.504 6.386 6.438 494,566 -0.08(-1.23%)
Jan 13, 2003 6.707 6.707 6.381 6.518 756,458 -0.05(-0.72%)
Jan 10, 2003 6.565 6.608 6.490 6.565 258,080 -0.03(-0.50%)
Jan 09, 2003 6.471 6.617 6.457 6.598 298,942 +0.27(+4.33%)
Jan 08, 2003 6.424 6.433 6.306 6.325 259,562 -0.21(-3.18%)
Jan 07, 2003 6.565 6.636 6.495 6.532 209,174 -0.04(-0.58%)
Jan 06, 2003 6.447 6.613 6.414 6.570 185,039 +0.12(+1.90%)
Jan 03, 2003 6.376 6.490 6.372 6.447 182,710 +0.00(+0.00%)
Jan 02, 2003 6.145 6.447 6.140 6.447 373,465 +0.31(+5.00%)
Dec 31, 2002 6.211 6.235 6.069 6.140 697,601 -0.06(-0.99%)
Dec 30, 2002 6.188 6.282 6.145 6.202 413,056 +0.00(+0.00%)
Dec 27, 2002 6.258 6.282 6.150 6.202 535,851 +0.02(+0.31%)
Dec 26, 2002 6.211 6.367 6.145 6.183 286,239 -0.02(-0.38%)
Dec 24, 2002 6.258 6.310 6.206 6.206 175,511 -0.08(-1.28%)
Dec 23, 2002 6.117 6.329 6.117 6.287 464,503 +0.17(+2.78%)
Dec 20, 2002 6.093 6.216 6.036 6.117 229,499 +0.07(+1.17%)
Dec 19, 2002 5.975 6.140 5.951 6.046 356,105 +0.07(+1.19%)
Dec 18, 2002 6.131 6.131 5.975 5.975 737,827 -0.16(-2.54%)
Dec 17, 2002 6.282 6.329 6.046 6.131 246,860 -0.15(-2.41%)
Dec 16, 2002 6.117 6.329 6.117 6.282 456,458 +0.19(+3.18%)
Dec 13, 2002 6.273 6.362 6.074 6.088 401,835 -0.19(-3.08%)
Dec 12, 2002 6.400 6.400 6.230 6.282 359,916 -0.11(-1.70%)
Dec 11, 2002 6.495 6.518 6.362 6.391 585,604 +0.10(+1.58%)
Dec 10, 2002 6.140 6.291 6.117 6.291 381,934 +0.17(+2.78%)
Dec 09, 2002 6.282 6.282 6.055 6.121 379,817 -0.14(-2.19%)
Dec 06, 2002 6.273 6.414 6.211 6.258 375,794 -0.03(-0.53%)
Dec 05, 2002 6.386 6.386 6.258 6.291 232,675 -0.05(-0.75%)
Dec 04, 2002 6.457 6.462 6.225 6.339 687,016 -0.17(-2.54%)
Dec 03, 2002 6.778 6.797 6.499 6.504 403,741 -0.27(-4.04%)
Dec 02, 2002 6.754 6.825 6.660 6.778 427,876 +0.05(+0.70%)
Nov 29, 2002 6.754 6.825 6.702 6.731 284,333 +0.02(+0.28%)
Nov 27, 2002 6.754 6.825 6.684 6.712 816,797 +0.00(+0.07%)
Nov 26, 2002 6.939 6.939 6.684 6.707 498,801 -0.21(-3.01%)
Nov 25, 2002 6.825 6.972 6.565 6.915 1,236,417 +0.09(+1.31%)
Nov 22, 2002 6.943 6.991 6.726 6.825 1,588,711 -0.14(-1.97%)
Nov 21, 2002 7.085 7.085 6.825 6.962 1,960,483 -0.12(-1.73%)
Nov 20, 2002 7.085 7.090 6.981 7.085 2,356,391 -0.05(-0.73%)
Nov 19, 2002 6.981 7.175 6.896 7.137 1,172,691 +0.16(+2.23%)
Nov 18, 2002 7.019 7.071 6.896 6.981 759,211 +0.01(+0.14%)
Nov 15, 2002 6.835 6.972 6.778 6.972 502,823 +0.18(+2.71%)
Nov 14, 2002 6.565 6.802 6.565 6.787 485,463 +0.27(+4.13%)
Nov 13, 2002 6.556 6.707 6.462 6.518 848,978 -0.09(-1.29%)
Nov 12, 2002 6.424 6.613 6.376 6.603 481,652 +0.23(+3.56%)
Nov 11, 2002 6.329 6.452 6.282 6.376 558,504 +0.05(+0.75%)
Nov 08, 2002 6.424 6.471 6.306 6.329 417,714 -0.12(-1.83%)
Nov 07, 2002 6.613 6.613 6.358 6.447 371,136 -0.16(-2.43%)
Nov 06, 2002 6.419 6.811 6.400 6.608 962,457 +0.24(+3.71%)
Nov 05, 2002 6.376 6.447 6.221 6.372 891,109 -0.04(-0.59%)
Nov 04, 2002 6.376 6.613 6.348 6.410 839,874 +0.36(+6.02%)
Nov 01, 2002 5.999 6.178 5.956 6.046 872,690 +0.00(+0.00%)
Oct 31, 2002 6.258 6.381 6.046 6.046 840,086 -0.23(-3.69%)
Oct 30, 2002 6.046 6.376 6.046 6.277 356,105 +0.28(+4.65%)
Oct 29, 2002 6.447 6.542 5.999 5.999 659,916 -0.43(-6.62%)
Oct 28, 2002 6.660 6.674 6.414 6.424 530,346 -0.23(-3.48%)
Oct 25, 2002 6.613 6.802 6.565 6.655 662,457 +0.01(+0.21%)
Oct 24, 2002 6.306 6.665 6.282 6.641 990,615 +0.42(+6.76%)
Oct 23, 2002 6.069 6.320 6.051 6.221 582,428 +0.20(+3.29%)
Oct 22, 2002 5.975 6.188 5.871 6.022 863,586 +0.17(+2.82%)
Oct 21, 2002 5.739 5.881 5.692 5.857 316,937 +0.14(+2.48%)
Oct 18, 2002 5.805 5.805 5.630 5.715 745,449 -0.04(-0.74%)
Oct 17, 2002 5.739 5.928 5.729 5.758 384,686 +0.09(+1.58%)
Oct 16, 2002 5.772 5.772 5.621 5.668 3,112,215 -0.08(-1.40%)
Oct 15, 2002 5.460 5.833 5.460 5.748 1,028,301 +0.34(+6.20%)
Oct 14, 2002 5.526 5.526 5.385 5.413 204,940 -0.14(-2.55%)
Oct 11, 2002 5.252 5.559 5.248 5.555 427,876 +0.34(+6.43%)
Oct 10, 2002 5.082 5.257 5.030 5.219 782,288 +0.09(+1.75%)
Oct 09, 2002 5.196 5.210 5.059 5.130 422,160 -0.08(-1.45%)
Oct 08, 2002 5.333 5.399 5.078 5.205 453,282 -0.13(-2.39%)
Oct 07, 2002 5.621 5.621 5.314 5.333 973,890 -0.25(-4.40%)
Oct 04, 2002 5.668 5.706 5.451 5.578 429,570 -0.07(-1.25%)
Oct 03, 2002 5.692 5.866 5.649 5.649 532,464 +0.08(+1.36%)
Oct 02, 2002 5.607 5.796 5.574 5.574 365,632 -0.03(-0.59%)
Oct 01, 2002 5.597 5.621 5.314 5.607 571,843 -0.04(-0.67%)
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%)
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.