Skip to main content

MGM Resorts International (NY: MGM )

47.21 +0.61 (+1.31%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 58.70 61.58 57.62 58.18 4,782,083 -0.53(-0.90%)
Feb 28, 2008 62.24 62.24 58.33 58.71 3,673,529 -3.59(-5.76%)
Feb 27, 2008 63.29 63.50 62.02 62.30 3,967,329 -1.31(-2.06%)
Feb 26, 2008 62.41 64.18 62.12 63.61 3,519,672 +1.24(+1.98%)
Feb 25, 2008 60.89 62.69 60.38 62.38 1,616,815 +1.54(+2.53%)
Feb 22, 2008 61.88 61.88 59.94 60.84 2,095,479 +0.06(+0.09%)
Feb 21, 2008 62.13 63.58 60.48 60.78 3,380,022 -0.24(-0.39%)
Feb 20, 2008 62.17 62.18 59.82 61.02 2,856,497 -1.51(-2.42%)
Feb 19, 2008 61.97 63.30 61.79 62.53 2,933,245 +0.05(+0.08%)
Feb 18, 2008 63.53 63.76 61.88 62.48 0 +0.00(+0.00%)
Feb 15, 2008 63.53 63.76 61.88 62.48 4,304,711 -4.00(-6.01%)
Feb 14, 2008 66.60 67.98 65.80 66.48 6,012,934 -0.08(-0.11%)
Feb 13, 2008 67.55 67.60 66.10 66.55 4,785,746 +0.09(+0.14%)
Feb 12, 2008 64.41 66.77 64.38 66.46 5,211,376 +2.22(+3.46%)
Feb 11, 2008 64.43 64.90 63.81 64.24 4,885,108 +0.07(+0.10%)
Feb 08, 2008 64.93 65.28 62.82 64.17 6,466,213 -3.67(-5.40%)
Feb 07, 2008 65.46 67.87 65.46 67.84 2,484,600 +2.00(+3.04%)
Feb 06, 2008 66.98 67.48 65.18 65.83 3,450,252 -0.69(-1.04%)
Feb 05, 2008 67.39 68.25 66.03 66.52 5,166,660 -1.69(-2.48%)
Feb 04, 2008 70.93 70.93 67.69 68.21 1,570,076 -1.55(-2.22%)
Feb 01, 2008 68.97 70.56 68.47 69.76 2,031,821 +1.07(+1.55%)
Jan 31, 2008 67.14 69.76 65.98 68.70 2,048,492 +1.59(+2.36%)
Jan 30, 2008 69.05 69.83 67.11 67.11 2,302,273 -2.09(-3.02%)
Jan 29, 2008 68.67 69.48 67.02 69.20 2,374,760 +1.14(+1.68%)
Jan 28, 2008 67.43 68.18 65.04 68.05 2,189,281 +1.17(+1.75%)
Jan 25, 2008 69.90 70.21 66.32 66.88 4,463,466 -2.13(-3.08%)
Jan 24, 2008 67.55 69.34 67.54 69.01 4,088,397 +1.95(+2.90%)
Jan 23, 2008 65.64 67.25 64.06 67.06 3,560,141 +1.03(+1.56%)
Jan 22, 2008 63.28 66.88 61.40 66.03 3,920,367 +1.80(+2.81%)
Jan 21, 2008 63.87 65.32 63.76 64.23 0 +0.00(+0.00%)
Jan 18, 2008 63.87 65.32 63.76 64.23 4,085,192 +0.17(+0.27%)
Jan 17, 2008 66.61 67.07 63.68 64.06 4,254,767 -2.61(-3.91%)
Jan 16, 2008 65.64 66.94 63.93 66.67 8,504,594 +3.87(+6.17%)
Jan 15, 2008 65.29 65.64 61.78 62.79 4,598,318 -2.99(-4.55%)
Jan 14, 2008 69.38 69.60 65.75 65.79 3,717,881 -3.12(-4.52%)
Jan 11, 2008 69.58 70.05 68.71 68.90 2,546,427 -1.16(-1.66%)
Jan 10, 2008 69.02 70.67 68.92 70.07 2,519,638 +0.36(+0.52%)
Jan 09, 2008 69.63 70.18 67.59 69.71 4,650,168 +3.60(+5.44%)
Jan 08, 2008 68.31 69.70 66.08 66.11 1,614,370 -1.86(-2.74%)
Jan 07, 2008 69.91 70.24 67.17 67.97 2,275,300 -0.99(-1.44%)
Jan 04, 2008 72.03 72.27 68.03 68.96 4,849,595 -4.72(-6.41%)
Jan 03, 2008 77.50 77.72 73.25 73.68 2,572,028 -3.40(-4.41%)
Jan 02, 2008 79.81 80.22 76.69 77.08 1,239,886 -2.29(-2.88%)
Jan 01, 2008 79.97 80.62 78.91 79.37 0 +0.00(+0.00%)
Dec 31, 2007 79.97 80.62 78.91 79.37 660,817 -0.98(-1.22%)
Dec 28, 2007 81.14 81.44 80.00 80.35 1,157,606 +0.77(+0.96%)
Dec 27, 2007 80.39 80.86 79.38 79.59 822,725 -1.32(-1.63%)
Dec 26, 2007 78.78 81.82 78.69 80.91 859,246 +1.97(+2.50%)
Dec 24, 2007 78.67 79.21 78.30 78.94 297,036 +0.53(+0.67%)
Dec 21, 2007 80.12 80.12 78.29 78.41 1,481,664 -0.44(-0.56%)
Dec 20, 2007 79.82 80.06 78.52 78.85 1,035,922 -0.74(-0.93%)
Dec 19, 2007 77.93 79.96 76.42 79.59 2,015,742 +2.05(+2.64%)
Dec 18, 2007 79.41 79.64 76.05 77.54 2,867,154 -1.33(-1.69%)
Dec 17, 2007 82.56 82.80 78.73 78.87 2,802,175 -3.67(-4.44%)
Dec 14, 2007 84.41 84.51 82.42 82.54 1,698,274 -2.30(-2.71%)
Dec 13, 2007 84.77 85.29 84.37 84.83 1,401,936 -0.19(-0.22%)
Dec 12, 2007 86.44 86.44 84.25 85.02 1,690,699 -0.01(-0.01%)
Dec 11, 2007 87.19 87.57 84.61 85.03 1,948,992 -2.15(-2.47%)
Dec 10, 2007 87.26 88.03 87.07 87.18 1,575,479 -0.38(-0.43%)
Dec 07, 2007 86.25 87.75 85.89 87.56 1,479,101 +1.67(+1.95%)
Dec 06, 2007 83.78 86.62 83.08 85.89 2,121,281 +2.89(+3.48%)
Dec 05, 2007 82.42 83.13 81.97 83.00 2,196,424 +2.21(+2.74%)
Dec 04, 2007 79.35 81.18 79.07 80.79 1,943,815 +0.93(+1.16%)
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.