MGM Resorts International (NY: MGM )

34.76 -0.86 (-2.41%)
Streaming Delayed Price Updated: 10:09 AM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 10.68 10.85 10.60 10.75 310,000 +0.07(+0.66%)
Jul 30, 2002 10.80 10.87 10.53 10.68 246,900 -0.12(-1.11%)
Jul 29, 2002 10.00 10.95 10.00 10.80 486,200 +0.80(+8.00%)
Jul 26, 2002 10.05 10.30 9.600 10.00 230,100 -0.05(-0.50%)
Jul 25, 2002 10.15 10.48 9.700 10.05 226,000 +0.00(+0.00%)
Jul 24, 2002 9.500 10.19 9.000 10.05 439,300 +0.61(+6.46%)
Jul 23, 2002 10.35 10.44 9.250 9.440 377,900 -0.91(-8.79%)
Jul 22, 2002 10.90 10.90 10.21 10.35 212,900 -0.53(-4.87%)
Jul 19, 2002 10.80 10.92 10.56 10.88 407,100 -0.13(-1.18%)
Jul 17, 2002 10.85 11.20 10.70 11.01 206,000 -0.29(-2.57%)
Jul 12, 2002 11.15 11.56 11.15 11.30 513,200 +0.15(+1.35%)
Jul 11, 2002 11.15 11.28 10.61 11.15 519,000 +0.04(+0.36%)
Jul 10, 2002 11.55 11.64 10.98 11.11 241,400 -0.44(-3.81%)
Jul 09, 2002 11.83 11.83 11.55 11.55 242,900 -0.28(-2.37%)
Jul 08, 2002 12.17 12.17 11.83 11.83 300,200 -0.34(-2.79%)
Jul 05, 2002 11.75 12.35 11.75 12.17 69,800 +0.52(+4.46%)
Jul 04, 2002 11.10 11.89 11.10 11.65 866,400 +0.00(+0.00%)
Jul 03, 2002 11.10 11.89 11.10 11.65 866,400 +0.55(+4.95%)
Jul 02, 2002 10.99 11.60 10.43 11.10 881,600 +0.21(+1.93%)
Jul 01, 2002 11.90 12.00 10.87 10.89 477,600 -0.81(-6.92%)
Jun 28, 2002 12.15 12.84 11.70 11.70 689,800 -0.42(-3.47%)
Jun 27, 2002 12.00 12.15 11.15 12.12 403,400 +0.13(+1.08%)
Jun 26, 2002 12.20 12.55 11.99 11.99 508,400 -0.26(-2.12%)
Jun 25, 2002 12.72 12.84 12.24 12.25 270,600 -0.66(-5.11%)
Jun 21, 2002 13.25 13.25 12.60 12.91 620,600 -0.27(-2.05%)
Jun 20, 2002 12.80 13.44 12.80 13.18 1,116,700 -0.57(-4.15%)
Jun 19, 2002 14.10 14.10 13.75 13.75 218,700 -0.35(-2.48%)
Jun 18, 2002 14.35 14.40 14.00 14.10 661,400 -0.24(-1.67%)
Jun 17, 2002 14.40 14.45 14.14 14.34 552,000 -0.14(-0.97%)
Jun 14, 2002 14.35 14.66 14.27 14.48 319,700 -0.25(-1.70%)
Jun 12, 2002 15.54 15.60 14.60 14.73 430,800 -0.77(-4.97%)
Jun 11, 2002 15.25 15.79 15.25 15.50 50,000 +0.30(+1.97%)
Jun 10, 2002 15.80 15.80 15.20 15.20 78,400 -0.57(-3.61%)
Jun 07, 2002 16.02 16.02 15.55 15.77 124,700 -0.24(-1.50%)
Jun 06, 2002 15.79 16.11 15.40 16.01 296,900 +0.27(+1.72%)
Jun 05, 2002 15.73 15.75 15.43 15.74 89,100 -0.51(-3.14%)
May 31, 2002 16.40 16.43 16.00 16.25 630,400 +0.28(+1.75%)
May 28, 2002 16.04 16.14 15.77 15.97 69,700 +0.03(+0.19%)
May 27, 2002 16.15 16.33 15.89 15.94 69,000 +0.00(+0.00%)
May 24, 2002 16.15 16.33 15.89 15.94 69,000 -0.06(-0.38%)
May 23, 2002 16.00 16.10 15.75 16.00 155,400 +0.00(+0.00%)
May 22, 2002 16.23 16.40 15.81 16.00 124,500 -0.23(-1.42%)
May 21, 2002 16.65 16.65 16.20 16.23 145,500 +0.03(+0.19%)
May 20, 2002 16.15 16.32 16.04 16.20 458,300 -0.10(-0.61%)
May 17, 2002 16.35 16.35 16.18 16.30 106,000 +0.02(+0.12%)
May 16, 2002 16.49 16.50 16.17 16.28 194,200 -0.19(-1.15%)
May 15, 2002 16.33 16.49 16.33 16.47 391,700 +0.39(+2.43%)
May 14, 2002 16.34 16.34 15.97 16.08 221,500 -0.01(-0.06%)
May 13, 2002 16.10 16.11 15.94 16.09 152,900 -0.16(-0.98%)
May 10, 2002 15.98 16.25 15.83 16.25 197,200 +0.27(+1.69%)
May 09, 2002 16.40 16.40 15.97 15.98 103,700 -0.46(-2.80%)
May 08, 2002 16.47 16.60 16.35 16.44 347,800 -0.02(-0.12%)
May 07, 2002 16.38 16.50 16.25 16.46 211,600 +0.08(+0.49%)
May 06, 2002 16.35 16.55 16.30 16.38 135,300 -0.17(-1.03%)
May 03, 2002 16.33 16.58 16.20 16.55 200,300 +0.22(+1.35%)
May 02, 2002 16.20 16.35 16.11 16.33 184,000 +0.06(+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.