Skip to main content

MGM Resorts International (NY: MGM )

36.96 -0.25 (-0.67%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 25.55 25.84 25.26 25.35 8,787,917 -0.48(-1.86%)
Jul 30, 2014 25.62 25.94 25.12 25.83 10,667,384 +0.33(+1.30%)
Jul 29, 2014 25.91 26.11 25.63 25.50 13,532,711 +0.17(+0.67%)
Jul 28, 2014 24.96 25.60 24.96 25.33 10,676,404 +0.41(+1.63%)
Jul 25, 2014 24.51 24.95 24.31 24.93 8,214,684 +0.39(+1.58%)
Jul 24, 2014 24.97 25.03 24.48 24.54 7,210,320 -0.28(-1.14%)
Jul 23, 2014 24.79 24.90 24.50 24.82 4,195,293 +0.10(+0.42%)
Jul 22, 2014 24.15 24.88 24.13 24.72 9,251,037 +0.68(+2.83%)
Jul 21, 2014 23.97 24.16 23.82 24.04 3,782,271 -0.07(-0.27%)
Jul 18, 2014 23.87 24.24 23.76 24.10 6,091,090 +0.21(+0.87%)
Jul 17, 2014 23.84 24.25 23.67 23.90 7,756,520 -0.25(-1.02%)
Jul 16, 2014 24.17 24.40 24.10 24.14 4,522,380 +0.07(+0.27%)
Jul 15, 2014 24.37 24.49 23.93 24.08 4,934,906 -0.18(-0.74%)
Jul 14, 2014 24.49 24.82 24.23 24.25 4,331,328 +0.12(+0.51%)
Jul 11, 2014 24.31 24.42 24.01 24.13 3,768,183 -0.16(-0.66%)
Jul 10, 2014 24.13 24.45 23.95 24.29 4,431,447 -0.26(-1.08%)
Jul 09, 2014 24.22 24.72 24.07 24.56 5,068,504 +0.21(+0.85%)
Jul 08, 2014 24.92 24.94 24.02 24.35 10,117,855 -0.78(-3.12%)
Jul 07, 2014 25.47 25.53 24.98 25.13 7,045,989 -0.22(-0.86%)
Jul 03, 2014 25.68 25.35 25.35 25.35 5,407,457 -0.08(-0.30%)
Jul 02, 2014 25.24 25.74 25.24 25.43 6,732,682 +0.30(+1.20%)
Jul 01, 2014 25.08 25.42 25.06 25.12 5,699,515 +0.19(+0.76%)
Jun 30, 2014 25.11 25.19 24.77 24.94 4,570,093 -0.01(-0.04%)
Jun 27, 2014 25.43 25.57 24.83 24.94 8,833,829 -0.29(-1.16%)
Jun 26, 2014 24.78 25.41 24.63 25.24 11,950,346 +0.77(+3.13%)
Jun 25, 2014 24.22 24.57 24.10 24.47 5,961,871 +0.24(+0.97%)
Jun 24, 2014 24.21 24.78 24.09 24.24 10,209,299 +0.02(+0.08%)
Jun 23, 2014 23.85 24.26 23.75 24.22 8,205,168 +0.23(+0.94%)
Jun 20, 2014 23.91 24.00 23.73 23.99 6,976,013 +0.25(+1.03%)
Jun 19, 2014 23.78 24.13 23.61 23.75 4,903,252 +0.03(+0.12%)
Jun 18, 2014 23.31 23.73 23.06 23.72 6,379,332 +0.30(+1.29%)
Jun 17, 2014 23.30 23.50 23.19 23.41 3,608,110 -0.02(-0.08%)
Jun 16, 2014 23.19 23.44 22.99 23.43 5,771,637 -0.09(-0.36%)
Jun 13, 2014 23.22 23.57 23.03 23.52 4,568,315 +0.43(+1.88%)
Jun 12, 2014 23.49 23.56 23.06 23.08 4,850,161 -0.43(-1.85%)
Jun 11, 2014 23.17 23.65 23.15 23.52 7,739,284 +0.36(+1.55%)
Jun 10, 2014 22.96 23.17 22.71 23.16 7,079,950 -0.59(-2.47%)
Jun 06, 2014 23.94 23.97 23.66 23.75 7,170,299 -0.28(-1.18%)
Jun 05, 2014 24.37 24.38 23.78 24.03 8,099,262 -0.24(-0.97%)
Jun 04, 2014 23.85 24.30 23.52 24.26 7,257,633 +0.29(+1.22%)
Jun 03, 2014 24.25 24.25 23.75 23.97 11,063,167 -0.71(-2.87%)
Jun 02, 2014 24.32 24.76 23.98 24.68 6,878,813 +0.36(+1.48%)
May 30, 2014 24.60 24.60 24.17 24.32 6,857,770 -0.24(-0.96%)
May 29, 2014 24.21 24.59 24.01 24.56 5,456,183 +0.27(+1.13%)
May 28, 2014 24.13 24.43 23.91 24.28 6,477,614 +0.09(+0.35%)
May 27, 2014 23.85 24.22 23.63 24.20 9,549,855 +0.52(+2.19%)
May 23, 2014 23.58 23.68 23.68 23.68 5,579,716 +0.19(+0.80%)
May 22, 2014 22.95 23.55 22.93 23.49 6,098,227 +0.64(+2.81%)
May 21, 2014 22.59 22.93 22.56 22.85 7,331,968 +0.33(+1.47%)
May 20, 2014 22.71 22.81 22.33 22.52 6,740,950 -0.30(-1.32%)
May 19, 2014 22.27 22.85 22.23 22.82 4,295,513 +0.25(+1.09%)
May 16, 2014 22.76 22.85 22.31 22.57 7,791,988 -0.29(-1.28%)
May 15, 2014 22.74 23.03 22.23 22.87 8,156,918 +0.00(+0.00%)
May 14, 2014 23.36 23.38 22.74 22.87 6,671,298 -0.44(-1.90%)
May 13, 2014 23.38 23.57 23.05 23.31 5,165,381 +0.09(+0.37%)
May 12, 2014 23.23 23.56 23.12 23.23 6,939,600 +0.24(+1.03%)
May 09, 2014 23.17 23.32 22.79 22.99 6,784,805 +0.02(+0.08%)
May 08, 2014 22.95 23.60 22.71 22.97 16,423,297 -0.78(-3.30%)
May 07, 2014 24.23 24.26 23.27 23.75 11,063,085 -0.50(-2.06%)
May 06, 2014 24.59 24.75 24.07 24.25 7,875,351 -0.48(-1.95%)
May 05, 2014 24.75 24.82 24.42 24.74 10,285,595 -0.28(-1.13%)
May 02, 2014 24.43 25.06 24.37 25.02 15,068,221 +1.04(+4.33%)
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.