Skip to main content

MGM Resorts International (NY: MGM )

36.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 6.800 6.829 6.593 6.801 28,010,666 -0.19(-2.70%)
Jul 30, 2009 6.800 7.178 6.612 6.989 31,896,838 +0.47(+7.25%)
Jul 29, 2009 6.782 6.829 6.432 6.517 24,218,198 -0.55(-7.75%)
Jul 28, 2009 7.188 7.254 6.952 7.065 17,083,666 -0.29(-3.98%)
Jul 27, 2009 7.457 7.481 7.159 7.358 27,037,898 +0.06(+0.78%)
Jul 24, 2009 6.678 7.584 6.612 7.301 1,543 +0.44(+6.47%)
Jul 23, 2009 6.659 6.933 6.385 6.857 23,715,098 +0.25(+3.71%)
Jul 22, 2009 6.149 6.734 6.130 6.612 20,016,910 +0.35(+5.58%)
Jul 21, 2009 6.753 6.753 6.120 6.262 20,735,120 -0.21(-3.21%)
Jul 20, 2009 6.158 6.545 6.054 6.470 31,231,238 +0.48(+8.04%)
Jul 17, 2009 6.168 6.168 5.950 5.988 9,867,533 -0.19(-3.06%)
Jul 16, 2009 6.026 6.300 5.762 6.177 23,257,976 +0.08(+1.24%)
Jul 15, 2009 5.847 6.149 5.733 6.102 23,087,656 +0.45(+8.03%)
Jul 14, 2009 5.506 5.762 5.365 5.648 12,883,461 +0.12(+2.22%)
Jul 13, 2009 5.421 5.525 5.346 5.525 10,472,968 +0.13(+2.45%)
Jul 10, 2009 5.393 5.431 5.242 5.393 10,035,897 -0.13(-2.39%)
Jul 09, 2009 5.308 5.667 5.157 5.525 20,865,304 +0.31(+5.98%)
Jul 08, 2009 5.743 5.743 5.044 5.214 21,736,332 -0.35(-6.28%)
Jul 07, 2009 5.440 5.790 5.318 5.563 18,801,056 +0.19(+3.52%)
Jul 06, 2009 5.459 5.601 5.223 5.374 16,709,477 -0.22(-3.89%)
Jul 02, 2009 5.658 5.705 5.591 5.591 11,155,413 -0.31(-5.28%)
Jul 01, 2009 6.064 6.139 5.903 5.903 12,627,309 -0.13(-2.19%)
Jun 30, 2009 6.262 6.281 5.969 6.035 14,469,430 -0.25(-3.91%)
Jun 29, 2009 6.423 6.470 6.205 6.281 13,268,448 -0.12(-1.92%)
Jun 26, 2009 6.413 6.437 6.130 6.404 17,321,160 +0.01(+0.15%)
Jun 25, 2009 6.262 6.423 6.215 6.394 27,129,752 +0.08(+1.20%)
Jun 24, 2009 6.017 6.451 5.950 6.319 50,857,524 +0.80(+14.55%)
Jun 23, 2009 5.620 5.743 5.204 5.516 24,380,624 -0.08(-1.35%)
Jun 22, 2009 6.064 6.073 5.563 5.591 22,065,694 -0.61(-9.89%)
Jun 19, 2009 6.111 6.281 6.026 6.205 18,245,702 +0.19(+3.14%)
Jun 18, 2009 6.120 6.205 5.856 6.017 17,592,824 -0.08(-1.24%)
Jun 17, 2009 6.300 6.328 5.837 6.092 23,144,312 -0.19(-3.01%)
Jun 16, 2009 6.281 6.583 6.139 6.281 24,987,612 +0.11(+1.84%)
Jun 15, 2009 6.574 6.602 6.139 6.168 23,447,028 -0.57(-8.42%)
Jun 12, 2009 6.678 6.753 6.338 6.734 19,065,814 +0.14(+2.15%)
Jun 11, 2009 6.725 6.819 6.555 6.593 19,968,132 -0.06(-0.85%)
Jun 10, 2009 6.999 7.008 6.564 6.649 28,447,390 -0.10(-1.54%)
Jun 09, 2009 6.857 6.895 6.697 6.753 16,701,070 -0.15(-2.19%)
Jun 08, 2009 6.895 6.980 6.800 6.904 18,426,832 -0.20(-2.79%)
Jun 05, 2009 7.301 7.320 6.904 7.103 22,561,936 -0.01(-0.13%)
Jun 04, 2009 7.159 7.273 6.838 7.112 26,776,310 +0.04(+0.53%)
Jun 03, 2009 7.348 7.348 6.942 7.074 20,377,500 -0.41(-5.43%)
Jun 02, 2009 7.811 7.839 7.339 7.481 30,828,184 -0.42(-5.26%)
Jun 01, 2009 7.320 7.934 7.216 7.896 43,183,024 +0.85(+12.06%)
May 29, 2009 6.838 7.103 6.706 7.046 30,110,036 +0.30(+4.48%)
May 28, 2009 6.989 7.074 6.564 6.744 23,818,432 -0.09(-1.38%)
May 27, 2009 6.999 7.159 6.621 6.838 45,714,236 +0.09(+1.40%)
May 26, 2009 6.933 7.301 6.687 6.744 44,018,964 -0.43(-5.93%)
May 22, 2009 7.481 7.518 6.810 7.169 38,877,352 -0.19(-2.57%)
May 21, 2009 7.509 7.717 7.226 7.358 26,115,738 -0.36(-4.65%)
May 20, 2009 8.161 8.293 7.632 7.717 31,017,920 -0.16(-2.04%)
May 19, 2009 8.368 8.567 7.839 7.877 43,256,828 -0.38(-4.58%)
May 18, 2009 7.792 8.283 7.556 8.255 55,467,392 +1.01(+13.95%)
May 15, 2009 7.547 8.028 7.112 7.244 55,636,296 -0.09(-1.16%)
May 14, 2009 7.301 8.312 6.848 7.329 144,674,624 -0.89(-10.80%)
May 13, 2009 10.23 10.40 7.858 8.217 62,156,468 -3.49(-29.84%)
May 12, 2009 12.71 13.02 10.86 11.71 24,805,232 -0.66(-5.34%)
May 11, 2009 11.58 12.71 10.96 12.37 22,831,398 +0.49(+4.13%)
May 08, 2009 10.99 12.03 10.68 11.88 21,461,544 +0.97(+8.92%)
May 07, 2009 11.73 11.79 10.34 10.91 20,801,156 -0.22(-1.95%)
May 06, 2009 12.75 13.23 10.56 11.13 48,516,788 -0.96(-7.97%)
May 05, 2009 10.45 12.85 10.15 12.09 80,885,552 +3.17(+35.59%)
May 04, 2009 7.736 8.973 7.651 8.916 35,181,376 +1.49(+20.10%)
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.