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

MGM Resorts International (NY: MGM )

41.09 -1.09 (-2.58%)
Official Closing Price Updated: 7:00 PM 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 (%)
Sep 30, 2010 10.65 10.82 10.50 10.65 16,918,058 +0.04(+0.42%)
Sep 29, 2010 10.92 10.92 10.54 10.61 21,823,876 -0.20(-1.84%)
Sep 28, 2010 10.85 10.91 10.56 10.81 25,459 +0.18(+1.69%)
Sep 27, 2010 10.37 10.84 10.34 10.63 40,451,444 +0.55(+5.44%)
Sep 24, 2010 9.891 10.17 9.853 10.08 23,992,276 +0.47(+4.92%)
Sep 23, 2010 9.607 9.985 9.541 9.607 10,732 -0.37(-3.69%)
Sep 22, 2010 10.11 10.24 9.853 9.976 17,645,478 -0.16(-1.58%)
Sep 21, 2010 10.33 10.47 10.05 10.14 6,351 -0.13(-1.29%)
Sep 20, 2010 9.654 10.33 9.541 10.27 37,064,888 +0.75(+7.84%)
Sep 17, 2010 9.522 9.834 9.466 9.522 23,158,754 -0.36(-3.63%)
Sep 15, 2010 9.711 9.957 9.702 9.881 12,241,852 +0.12(+1.26%)
Sep 14, 2010 9.910 9.957 9.739 9.758 12,385 -0.20(-1.99%)
Sep 13, 2010 10.01 10.03 9.872 9.957 18,802,892 +0.19(+1.93%)
Sep 10, 2010 9.806 9.957 9.683 9.768 20,174,542 +0.07(+0.68%)
Sep 09, 2010 9.910 10.04 9.664 9.702 230,557 +0.05(+0.49%)
Sep 08, 2010 9.324 9.711 9.258 9.654 132,197 +0.61(+6.79%)
Sep 07, 2010 9.220 9.296 9.022 9.040 227,822 -0.26(-2.74%)
Sep 03, 2010 9.220 9.588 9.210 9.296 24,564,300 +0.31(+3.47%)
Sep 02, 2010 8.785 9.003 8.710 8.984 45,625 +0.25(+2.81%)
Sep 01, 2010 8.700 8.833 8.578 8.738 15,413,989 +0.24(+2.78%)
Aug 31, 2010 8.464 8.634 8.426 8.502 27,841 -0.05(-0.55%)
Aug 30, 2010 8.861 8.918 8.549 8.549 15,955,050 -0.33(-3.72%)
Aug 27, 2010 8.615 8.974 8.464 8.880 18,729,570 +0.25(+2.84%)
Aug 26, 2010 9.003 9.059 8.582 8.634 1,929 -0.24(-2.66%)
Aug 25, 2010 8.644 8.880 8.493 8.870 952 +0.14(+1.62%)
Aug 24, 2010 8.974 8.974 8.625 8.729 14,015 -0.41(-4.45%)
Aug 23, 2010 9.494 9.513 9.135 9.135 17,216,792 -0.24(-2.52%)
Aug 20, 2010 9.362 9.399 9.125 9.371 12,984,951 -0.02(-0.20%)
Aug 19, 2010 9.664 9.692 9.296 9.390 27,130 -0.22(-2.26%)
Aug 18, 2010 9.777 9.787 9.560 9.607 16,189 -0.11(-1.17%)
Aug 17, 2010 9.513 9.900 9.513 9.721 10,660 +0.32(+3.42%)
Aug 16, 2010 9.532 9.569 9.314 9.399 13,008,686 -0.13(-1.39%)
Aug 13, 2010 9.532 9.654 9.503 9.532 13,355,876 +0.02(+0.20%)
Aug 12, 2010 9.456 9.673 9.418 9.513 17,935,322 -0.07(-0.69%)
Aug 11, 2010 9.966 10.06 9.560 9.579 20,657 -0.69(-6.72%)
Aug 10, 2010 10.31 10.39 10.10 10.27 529 -0.19(-1.81%)
Aug 09, 2010 10.26 10.50 10.14 10.46 13,266,956 +0.34(+3.36%)
Aug 06, 2010 10.12 10.21 9.938 10.12 19,433,966 -0.02(-0.19%)
Aug 05, 2010 10.30 10.49 10.11 10.14 17,960,312 -0.24(-2.28%)
Aug 04, 2010 10.63 10.74 10.32 10.37 30,959 -0.18(-1.70%)
Aug 03, 2010 10.23 10.91 10.17 10.55 14,644 -0.09(-0.89%)
Aug 02, 2010 10.50 10.78 10.40 10.65 23,119,502 +0.39(+3.78%)
Jul 30, 2010 10.26 10.55 10.07 10.26 29,297,274 -0.12(-1.18%)
Jul 29, 2010 10.64 10.80 10.22 10.38 6,007 -0.10(-0.99%)
Jul 28, 2010 10.49 10.79 10.30 10.49 9,308 -0.05(-0.45%)
Jul 27, 2010 10.53 10.73 10.25 10.53 15,023 +0.18(+1.73%)
Jul 26, 2010 9.985 10.36 9.787 10.35 21,042,642 +0.42(+4.18%)
Jul 23, 2010 9.654 9.995 8.766 9.938 21,201,284 +0.35(+3.65%)
Jul 22, 2010 9.456 9.683 9.418 9.588 3,112 +0.43(+4.75%)
Jul 21, 2010 9.692 9.730 9.116 9.154 26,841,736 -0.32(-3.39%)
Jul 20, 2010 9.475 9.513 8.766 9.475 4,257 +0.45(+5.03%)
Jul 19, 2010 9.239 9.239 8.795 9.022 19,850,316 -0.08(-0.83%)
Jul 16, 2010 9.097 9.626 8.993 9.097 22,257,962 -0.51(-5.31%)
Jul 15, 2010 9.900 9.966 9.513 9.607 17,764,654 -0.24(-2.40%)
Jul 14, 2010 9.843 10.02 9.636 9.843 3,440 +0.02(+0.19%)
Jul 13, 2010 9.560 9.938 9.456 9.825 18,911 +0.43(+4.63%)
Jul 12, 2010 9.428 9.617 9.237 9.390 14,946,494 -0.03(-0.30%)
Jul 09, 2010 9.418 9.484 9.201 9.418 14,397,345 +0.14(+1.53%)
Jul 08, 2010 9.532 9.626 9.088 9.277 10,104 -0.07(-0.71%)
Jul 07, 2010 8.757 9.362 8.757 9.343 27,493,294 +0.59(+6.69%)
Jul 06, 2010 9.286 9.333 8.653 8.757 3,157 -0.20(-2.22%)
Jul 02, 2010 8.955 9.286 8.785 8.955 19,318,128 -0.21(-2.27%)
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.