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

MGM Resorts International (NY: MGM )

42.42 +0.38 (+0.90%)
Official Closing Price Updated: 6:30 PM EDT, Apr 19, 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 (%)
Jul 31, 2020 15.98 16.48 15.57 16.08 31,911,702 -0.55(-3.31%)
Jul 30, 2020 16.17 16.69 16.03 16.63 26,814,756 +0.39(+2.40%)
Jul 29, 2020 15.59 16.25 15.56 16.24 21,970,902 +0.84(+5.45%)
Jul 28, 2020 14.79 15.81 14.75 15.40 21,074,004 +0.45(+3.01%)
Jul 27, 2020 15.75 15.76 14.64 14.95 24,903,720 -0.83(-5.26%)
Jul 24, 2020 15.57 15.93 15.46 15.78 16,278,880 -0.10(-0.63%)
Jul 23, 2020 16.09 16.16 15.51 15.88 26,357,630 -0.44(-2.69%)
Jul 22, 2020 16.39 16.82 16.25 16.32 12,572,554 -0.36(-2.16%)
Jul 21, 2020 16.54 16.91 16.33 16.68 15,690,351 +0.36(+2.20%)
Jul 20, 2020 16.68 16.92 16.04 16.32 16,151,802 -0.48(-2.86%)
Jul 17, 2020 17.60 17.69 16.61 16.80 19,092,982 -0.79(-4.49%)
Jul 16, 2020 17.83 18.07 17.46 17.59 16,593,266 -0.60(-3.30%)
Jul 15, 2020 17.11 18.28 16.81 18.19 30,275,450 +2.04(+12.62%)
Jul 14, 2020 16.35 16.44 15.97 16.15 18,073,622 -0.22(-1.34%)
Jul 13, 2020 16.49 17.29 15.81 16.37 32,203,384 +0.18(+1.11%)
Jul 10, 2020 15.67 16.23 15.49 16.19 17,152,702 +0.20(+1.25%)
Jul 09, 2020 16.31 16.40 15.22 15.99 20,242,768 -0.33(-2.02%)
Jul 08, 2020 16.05 16.33 15.50 16.32 17,035,158 +0.19(+1.18%)
Jul 07, 2020 16.32 16.57 16.05 16.13 14,060,279 -0.57(-3.41%)
Jul 06, 2020 17.47 17.52 16.21 16.70 19,770,532 -0.15(-0.89%)
Jul 02, 2020 17.37 17.58 16.73 16.85 17,450,714 +0.09(+0.54%)
Jul 01, 2020 16.94 17.67 16.62 16.76 31,436,906 -0.03(-0.18%)
Jun 30, 2020 16.62 16.94 16.26 16.79 18,826,324 -0.02(-0.12%)
Jun 29, 2020 15.82 16.98 15.31 16.81 26,416,500 +1.10(+7.00%)
Jun 26, 2020 16.49 16.78 15.58 15.71 27,672,086 -0.98(-5.87%)
Jun 25, 2020 16.18 17.04 16.06 16.69 24,653,270 -0.23(-1.36%)
Jun 24, 2020 18.03 18.09 16.65 16.92 30,467,980 -1.53(-8.29%)
Jun 23, 2020 18.05 18.49 17.76 18.45 15,970,205 +0.69(+3.88%)
Jun 22, 2020 17.97 18.19 17.39 17.76 20,374,782 -0.44(-2.42%)
Jun 19, 2020 19.02 19.08 17.82 18.20 28,626,864 -0.37(-1.99%)
Jun 18, 2020 18.45 18.98 18.29 18.57 24,649,728 -0.39(-2.06%)
Jun 17, 2020 19.02 19.32 18.81 18.96 18,926,568 -0.38(-1.96%)
Jun 16, 2020 20.65 20.84 19.07 19.34 40,018,300 -0.10(-0.51%)
Jun 15, 2020 17.99 19.74 17.64 19.44 32,587,490 +0.28(+1.46%)
Jun 12, 2020 19.61 19.67 18.25 19.16 31,609,686 +1.33(+7.46%)
Jun 11, 2020 17.83 19.43 17.59 17.83 41,142,428 -2.67(-13.02%)
Jun 10, 2020 22.44 22.46 20.00 20.50 40,130,708 -1.55(-7.03%)
Jun 09, 2020 22.82 22.92 21.27 22.04 31,622,040 -1.70(-7.15%)
Jun 08, 2020 22.79 23.82 22.16 23.74 38,692,708 +2.04(+9.39%)
Jun 05, 2020 23.20 23.56 21.34 21.70 56,734,220 +0.00(+0.00%)
Jun 04, 2020 21.35 21.94 19.89 21.70 57,421,060 +1.46(+7.21%)
Jun 03, 2020 18.88 20.38 18.68 20.24 41,121,244 +2.06(+11.32%)
Jun 02, 2020 18.16 18.27 17.39 18.19 26,322,020 +0.40(+2.25%)
Jun 01, 2020 17.30 18.03 17.11 17.79 21,703,128 +0.62(+3.61%)
May 29, 2020 16.79 17.51 16.71 17.17 24,262,610 -0.05(-0.29%)
May 28, 2020 18.06 18.12 17.08 17.22 28,811,764 -0.88(-4.86%)
May 27, 2020 18.76 18.82 16.99 18.10 43,035,268 +0.40(+2.26%)
May 26, 2020 17.29 17.96 16.71 17.70 38,804,260 +1.81(+11.38%)
May 22, 2020 15.90 15.99 15.26 15.89 20,810,190 -0.09(-0.56%)
May 21, 2020 16.05 16.43 15.64 15.98 31,402,416 -0.51(-3.09%)
May 20, 2020 15.80 16.57 15.69 16.49 37,148,464 +1.34(+8.84%)
May 19, 2020 15.33 15.68 14.63 15.15 24,348,402 -0.15(-0.98%)
May 18, 2020 14.84 15.41 14.52 15.30 32,169,188 +1.46(+10.54%)
May 15, 2020 13.40 14.06 13.19 13.84 25,551,262 +0.33(+2.44%)
May 14, 2020 12.22 13.56 11.76 13.51 33,345,722 +0.84(+6.63%)
May 13, 2020 13.79 13.83 12.49 12.67 35,491,640 -1.16(-8.38%)
May 12, 2020 14.80 15.00 13.80 13.83 24,995,314 -0.81(-5.53%)
May 11, 2020 15.18 15.19 14.60 14.64 21,346,820 -0.94(-6.03%)
May 08, 2020 15.32 15.70 14.87 15.58 23,521,904 +0.66(+4.42%)
May 07, 2020 13.99 15.23 13.95 14.92 26,182,170 +1.02(+7.33%)
May 06, 2020 14.36 14.54 13.85 13.90 16,890,026 -0.36(-2.52%)
May 05, 2020 15.29 15.31 14.22 14.26 23,012,770 -0.51(-3.45%)
May 04, 2020 14.53 15.37 14.02 14.77 23,006,898 -0.23(-1.53%)
May 01, 2020 15.55 15.98 14.90 15.00 28,015,474 -1.82(-10.81%)
Apr 30, 2020 16.93 17.30 16.20 16.82 27,864,772 -0.63(-3.61%)
Apr 29, 2020 16.59 17.62 16.47 17.45 33,002,546 +1.65(+10.44%)
Apr 28, 2020 16.49 16.49 15.08 15.80 28,923,302 +0.58(+3.81%)
Apr 27, 2020 14.24 15.49 14.09 15.22 30,523,142 +1.29(+9.25%)
Apr 24, 2020 13.88 14.12 13.49 13.93 19,180,660 +0.16(+1.16%)
Apr 23, 2020 13.71 14.03 13.61 13.77 24,750,110 +0.49(+3.69%)
Apr 22, 2020 13.57 13.63 13.13 13.28 14,035,050 +0.10(+0.76%)
Apr 21, 2020 13.00 13.49 12.78 13.18 19,200,898 -0.34(-2.51%)
Apr 20, 2020 13.44 14.30 13.34 13.52 24,076,274 -0.55(-3.91%)
Apr 17, 2020 14.88 14.93 13.73 14.07 34,074,220 +0.26(+1.88%)
Apr 16, 2020 14.20 14.40 13.46 13.81 20,723,718 -0.60(-4.16%)
Apr 15, 2020 14.39 14.65 14.00 14.41 20,128,830 -0.62(-4.12%)
Apr 14, 2020 14.39 15.08 14.01 15.03 26,945,800 +0.93(+6.59%)
Apr 13, 2020 14.79 14.79 13.39 14.10 30,430,390 -0.44(-3.02%)
Apr 09, 2020 16.23 16.43 14.04 14.54 40,533,596 -0.45(-3.00%)
Apr 08, 2020 14.10 15.27 13.86 14.99 30,161,566 +1.37(+10.05%)
Apr 07, 2020 15.16 15.72 13.39 13.62 41,118,156 +0.72(+5.58%)
Apr 06, 2020 11.63 13.06 11.61 12.90 32,867,716 +2.33(+22.02%)
Apr 03, 2020 11.65 11.96 9.992 10.57 37,833,488 -0.93(-8.08%)
Apr 02, 2020 11.55 12.18 11.21 11.50 20,588,218 -0.26(-2.21%)
Apr 01, 2020 11.00 12.21 10.59 11.76 30,343,268 -0.03(-0.25%)
Mar 31, 2020 11.93 12.38 11.54 11.79 25,963,008 +0.27(+2.34%)
Mar 30, 2020 11.54 12.36 10.49 11.52 32,846,852 -0.66(-5.41%)
Mar 27, 2020 12.74 12.95 12.09 12.18 37,057,256 -1.26(-9.37%)
Mar 26, 2020 13.24 15.29 12.86 13.44 46,215,308 +0.50(+3.86%)
Mar 25, 2020 14.44 14.71 11.59 12.94 53,377,228 +0.77(+6.32%)
Mar 24, 2020 11.44 12.89 10.65 12.17 51,981,172 +3.03(+33.12%)
Mar 23, 2020 9.722 9.812 8.913 9.143 31,144,184 +0.04(+0.44%)
Mar 20, 2020 8.883 11.15 8.663 9.103 56,238,116 +1.41(+18.31%)
Mar 19, 2020 7.164 9.232 6.445 7.694 39,237,368 +0.56(+7.84%)
Mar 18, 2020 8.993 9.023 5.895 7.134 47,714,500 -2.41(-25.24%)
Mar 17, 2020 10.91 11.00 8.993 9.542 31,231,036 -0.70(-6.83%)
Mar 16, 2020 12.49 14.05 10.21 10.24 32,047,854 -5.19(-33.61%)
Mar 13, 2020 15.99 16.81 14.02 15.43 41,175,220 +0.18(+1.18%)
Mar 12, 2020 16.49 17.57 14.84 15.25 34,822,136 -2.82(-15.60%)
Mar 11, 2020 20.08 20.08 17.74 18.07 47,185,180 -2.71(-13.04%)
Mar 10, 2020 18.89 21.40 17.89 20.77 43,921,340 +2.91(+16.28%)
Mar 09, 2020 18.58 19.56 17.52 17.87 26,235,044 -2.36(-11.66%)
Mar 06, 2020 19.42 21.39 19.20 20.22 19,711,990 -0.21(-1.02%)
Mar 05, 2020 22.35 22.44 20.27 20.43 23,082,582 -2.68(-11.59%)
Mar 04, 2020 23.33 23.50 22.29 23.11 14,997,960 +0.00(+0.00%)
Mar 03, 2020 24.85 25.33 22.91 23.11 15,819,671 -1.74(-6.99%)
Mar 02, 2020 24.40 24.86 23.07 24.85 15,775,117 +0.49(+2.00%)
Feb 28, 2020 24.58 25.06 23.70 24.36 18,547,882 -0.95(-3.76%)
Feb 27, 2020 25.79 26.84 24.92 25.31 14,512,461 -1.18(-4.46%)
Feb 26, 2020 27.89 27.94 26.25 26.49 17,120,548 -1.17(-4.23%)
Feb 25, 2020 29.71 29.81 27.52 27.66 14,314,930 -1.80(-6.09%)
Feb 24, 2020 29.83 29.98 29.24 29.46 11,760,384 -1.68(-5.38%)
Feb 21, 2020 31.49 31.65 30.97 31.13 8,103,280 -0.94(-2.94%)
Feb 20, 2020 31.62 32.09 31.44 32.08 6,787,275 +0.25(+0.78%)
Feb 19, 2020 31.99 32.09 31.68 31.83 6,157,298 +0.07(+0.22%)
Feb 18, 2020 31.28 31.83 31.24 31.76 9,463,200 +0.50(+1.59%)
Feb 14, 2020 31.53 31.59 30.74 31.26 10,359,406 -0.28(-0.88%)
Feb 13, 2020 31.99 32.74 31.34 31.54 15,892,730 -1.84(-5.53%)
Feb 12, 2020 32.73 33.50 32.65 33.39 12,469,034 +0.94(+2.90%)
Feb 11, 2020 32.11 32.59 31.98 32.44 5,549,395 +0.60(+1.87%)
Feb 10, 2020 30.98 31.88 30.96 31.85 5,155,658 +0.74(+2.39%)
Feb 07, 2020 31.74 31.89 30.99 31.10 7,260,598 -1.11(-3.45%)
Feb 06, 2020 32.39 32.49 32.19 32.21 4,112,009 +0.11(+0.34%)
Feb 05, 2020 32.42 32.60 31.92 32.11 3,879,196 +0.12(+0.37%)
Feb 04, 2020 31.29 32.17 31.29 31.99 5,968,761 +1.03(+3.33%)
Feb 03, 2020 31.03 31.40 30.83 30.96 4,958,665 +0.15(+0.48%)
Jan 31, 2020 30.96 30.97 30.40 30.81 7,057,539 -0.24(-0.77%)
Jan 30, 2020 30.54 31.41 30.43 31.04 6,974,421 +0.03(+0.10%)
Jan 29, 2020 30.98 31.46 30.87 31.01 5,972,244 +0.30(+0.97%)
Jan 28, 2020 30.33 30.89 30.27 30.72 5,576,879 +0.61(+2.04%)
Jan 27, 2020 29.26 30.55 29.26 30.10 8,429,823 -1.21(-3.86%)
Jan 24, 2020 32.07 32.14 30.90 31.31 6,934,535 -0.74(-2.32%)
Jan 23, 2020 31.03 32.14 30.89 32.06 7,784,750 +0.37(+1.16%)
Jan 22, 2020 32.36 32.42 31.48 31.69 7,433,604 -0.44(-1.36%)
Jan 21, 2020 33.57 33.61 32.11 32.13 10,206,570 -2.13(-6.22%)
Jan 17, 2020 33.83 34.35 33.80 34.26 7,366,462 +0.52(+1.53%)
Jan 16, 2020 33.02 33.81 32.98 33.74 7,205,793 +0.92(+2.81%)
Jan 15, 2020 32.92 33.09 32.78 32.82 3,513,569 -0.20(-0.60%)
Jan 14, 2020 33.05 33.11 32.83 33.02 4,620,586 -0.08(-0.24%)
Jan 13, 2020 32.94 33.20 32.83 33.10 3,711,053 +0.16(+0.48%)
Jan 10, 2020 33.22 33.29 32.82 32.94 3,656,563 -0.23(-0.69%)
Jan 09, 2020 33.16 33.28 33.04 33.17 2,194,327 +0.20(+0.60%)
Jan 08, 2020 32.68 33.26 32.65 32.97 4,248,128 +0.33(+1.00%)
Jan 07, 2020 32.52 32.64 32.47 32.64 3,677,201 +0.02(+0.06%)
Jan 06, 2020 32.71 32.78 32.58 32.62 4,093,598 -0.40(-1.20%)
Jan 03, 2020 32.94 33.16 32.84 33.02 3,326,467 -0.37(-1.10%)
Jan 02, 2020 33.25 33.42 33.02 33.39 3,495,280 +0.39(+1.17%)
Dec 31, 2019 33.00 33.31 32.94 33.00 3,704,958 -0.05(-0.15%)
Dec 30, 2019 33.26 33.40 32.97 33.05 3,856,192 -0.27(-0.80%)
Dec 27, 2019 33.37 33.59 33.26 33.32 3,335,642 +0.06(+0.18%)
Dec 26, 2019 33.24 33.31 33.16 33.26 2,045,462 +0.11(+0.33%)
Dec 24, 2019 33.21 33.29 33.09 33.15 1,066,409 -0.07(-0.21%)
Dec 23, 2019 33.13 33.33 32.99 33.22 2,748,484 +0.19(+0.57%)
Dec 20, 2019 33.26 33.26 32.96 33.03 5,177,586 +0.04(+0.12%)
Dec 19, 2019 33.02 33.27 32.85 32.99 4,415,341 +0.00(+0.00%)
Dec 18, 2019 32.96 33.20 32.80 32.99 4,869,926 +0.18(+0.54%)
Dec 17, 2019 32.65 32.83 32.59 32.81 3,429,315 +0.13(+0.39%)
Dec 16, 2019 32.66 32.80 32.45 32.68 5,682,127 +0.20(+0.61%)
Dec 13, 2019 32.27 32.70 32.19 32.48 3,648,296 +0.21(+0.65%)
Dec 12, 2019 31.91 32.51 31.84 32.27 5,199,060 +0.43(+1.34%)
Dec 11, 2019 31.88 32.03 31.76 31.85 3,675,689 +0.12(+0.38%)
Dec 10, 2019 31.54 31.80 31.48 31.73 2,361,486 +0.13(+0.41%)
Dec 09, 2019 31.67 31.79 31.59 31.60 2,978,824 -0.18(-0.56%)
Dec 06, 2019 31.62 31.84 31.60 31.78 3,356,465 +0.24(+0.75%)
Dec 05, 2019 31.52 31.55 31.31 31.54 2,626,591 +0.16(+0.50%)
Dec 04, 2019 31.26 31.54 31.26 31.38 3,115,573 +0.15(+0.47%)
Dec 03, 2019 30.85 31.30 30.67 31.23 4,448,585 -0.34(-1.06%)
Dec 02, 2019 31.67 31.76 31.50 31.57 3,758,684 +0.01(+0.03%)
Nov 29, 2019 31.61 31.85 31.54 31.56 2,053,805 -0.23(-0.71%)
Nov 27, 2019 31.64 31.85 31.59 31.79 3,149,039 +0.04(+0.12%)
Nov 26, 2019 31.76 31.80 31.51 31.75 4,477,866 +0.09(+0.28%)
Nov 25, 2019 31.70 31.74 31.57 31.66 4,100,229 +0.11(+0.34%)
Nov 22, 2019 31.49 31.63 31.37 31.55 3,280,642 +0.24(+0.76%)
Nov 21, 2019 31.58 31.65 31.22 31.31 4,698,556 -0.12(-0.38%)
Nov 20, 2019 31.29 31.78 31.23 31.43 5,321,395 +0.01(+0.03%)
Nov 19, 2019 31.30 31.58 31.14 31.42 4,591,905 +0.28(+0.89%)
Nov 18, 2019 30.76 31.29 30.64 31.15 4,829,155 +0.35(+1.12%)
Nov 15, 2019 30.92 30.96 30.64 30.80 6,025,055 +0.08(+0.26%)
Nov 14, 2019 30.72 31.01 30.51 30.72 5,215,393 +0.06(+0.19%)
Nov 13, 2019 30.58 30.82 30.39 30.66 3,908,531 +0.05(+0.16%)
Nov 12, 2019 31.12 31.15 30.49 30.61 4,209,131 -0.44(-1.43%)
Nov 11, 2019 30.79 31.14 30.62 31.06 4,152,143 +0.03(+0.10%)
Nov 08, 2019 30.45 31.08 30.41 31.03 5,311,569 +0.58(+1.91%)
Nov 07, 2019 30.57 30.78 30.16 30.44 6,668,794 +0.30(+0.98%)
Nov 06, 2019 30.02 30.25 29.84 30.15 6,801,201 +0.13(+0.43%)
Nov 05, 2019 29.62 30.19 29.49 30.02 7,285,629 +0.61(+2.08%)
Nov 04, 2019 28.67 29.53 28.67 29.41 6,385,112 +0.93(+3.26%)
Nov 01, 2019 28.34 28.50 28.00 28.48 4,421,532 +0.33(+1.16%)
Oct 31, 2019 28.27 28.97 27.93 28.15 5,878,710 -0.13(-0.45%)
Oct 30, 2019 28.19 28.52 27.76 28.28 6,819,370 +0.10(+0.35%)
Oct 29, 2019 28.38 28.40 28.01 28.18 3,982,763 -0.02(-0.07%)
Oct 28, 2019 27.86 28.21 27.83 28.20 4,366,974 +0.40(+1.42%)
Oct 25, 2019 27.75 28.15 27.72 27.81 3,178,802 -0.07(-0.25%)
Oct 24, 2019 27.79 28.00 27.71 27.88 3,182,054 +0.19(+0.68%)
Oct 23, 2019 27.33 27.86 27.18 27.69 3,275,451 +0.32(+1.15%)
Oct 22, 2019 27.75 27.83 27.34 27.37 3,469,309 -0.29(-1.04%)
Oct 21, 2019 27.74 27.85 27.36 27.66 3,707,935 +0.13(+0.47%)
Oct 18, 2019 27.26 27.72 27.09 27.53 5,543,897 +0.23(+0.83%)
Oct 17, 2019 27.23 27.46 27.18 27.30 5,546,581 +0.21(+0.77%)
Oct 16, 2019 27.60 27.63 26.90 27.10 8,656,524 -0.43(-1.58%)
Oct 15, 2019 27.64 27.78 27.52 27.53 7,611,047 -0.10(-0.36%)
Oct 14, 2019 27.47 27.64 27.24 27.63 5,541,906 -0.11(-0.39%)
Oct 11, 2019 27.55 28.04 27.51 27.74 5,300,332 +0.64(+2.37%)
Oct 10, 2019 26.53 27.28 26.39 27.10 6,078,539 +0.62(+2.35%)
Oct 09, 2019 26.21 26.73 26.21 26.47 3,038,758 +0.44(+1.71%)
Oct 08, 2019 26.65 26.84 25.98 26.03 5,011,563 -0.89(-3.30%)
Oct 07, 2019 26.82 27.15 26.54 26.92 4,491,295 -0.04(-0.15%)
Oct 04, 2019 26.95 27.07 26.67 26.96 2,810,417 +0.04(+0.15%)
Oct 03, 2019 26.77 27.01 26.18 26.92 5,215,032 +0.14(+0.52%)
Oct 02, 2019 27.15 27.32 26.75 26.78 7,292,767 -0.56(-2.06%)
Oct 01, 2019 27.55 27.94 27.09 27.34 4,063,343 -0.04(-0.14%)
Sep 30, 2019 26.99 27.63 26.99 27.38 4,725,430 +0.44(+1.65%)
Sep 27, 2019 27.53 27.77 26.84 26.94 4,203,579 -0.41(-1.48%)
Sep 26, 2019 27.75 27.79 26.99 27.34 5,305,060 -0.58(-2.09%)
Sep 25, 2019 28.00 28.09 27.69 27.93 2,920,476 -0.13(-0.46%)
Sep 24, 2019 28.49 28.55 27.81 28.05 5,187,935 -0.22(-0.77%)
Sep 23, 2019 28.28 28.60 28.16 28.27 3,162,169 -0.23(-0.80%)
Sep 20, 2019 28.78 28.94 28.37 28.50 6,780,958 -0.21(-0.72%)
Sep 19, 2019 29.19 29.37 28.64 28.71 3,791,182 -0.44(-1.52%)
Sep 18, 2019 29.19 29.34 28.89 29.15 5,944,843 -0.09(-0.30%)
Sep 17, 2019 29.18 29.38 28.89 29.24 5,924,977 -0.09(-0.30%)
Sep 16, 2019 28.50 30.13 28.28 29.33 13,736,498 +0.61(+2.13%)
Sep 13, 2019 28.96 29.17 28.68 28.72 4,730,393 -0.10(-0.34%)
Sep 12, 2019 28.58 28.90 28.40 28.81 8,524,530 +0.41(+1.46%)
Sep 11, 2019 28.77 28.85 28.22 28.40 5,446,671 -0.05(-0.17%)
Sep 10, 2019 27.95 28.47 27.69 28.45 9,811,945 +0.40(+1.41%)
Sep 09, 2019 28.11 28.47 28.02 28.05 6,172,907 +0.23(+0.82%)
Sep 06, 2019 27.56 28.08 27.55 27.83 5,853,935 +0.31(+1.14%)
Sep 05, 2019 27.31 27.89 27.18 27.51 9,206,759 +0.49(+1.82%)
Sep 04, 2019 27.02 27.33 26.65 27.02 11,074,214 +0.38(+1.44%)
Sep 03, 2019 27.24 27.29 26.34 26.64 7,983,248 -0.95(-3.46%)
Aug 30, 2019 27.87 28.00 27.53 27.59 4,851,888 -0.09(-0.32%)
Aug 29, 2019 27.95 28.16 27.65 27.68 3,906,542 +0.01(+0.04%)
Aug 28, 2019 27.27 27.80 27.16 27.67 3,100,425 +0.25(+0.90%)
Aug 27, 2019 27.97 28.03 27.36 27.42 3,164,873 -0.15(-0.53%)
Aug 26, 2019 27.62 27.71 27.31 27.57 3,164,220 +0.26(+0.94%)
Aug 23, 2019 28.02 28.16 27.16 27.32 4,996,810 -0.72(-2.56%)
Aug 22, 2019 28.32 28.54 27.82 28.03 3,838,296 +0.00(+0.00%)
Aug 21, 2019 28.71 28.76 28.00 28.03 2,748,406 -0.29(-1.04%)
Aug 20, 2019 28.14 28.45 27.97 28.33 2,359,539 +0.04(+0.14%)
Aug 19, 2019 28.66 28.68 28.20 28.29 5,621,883 +0.45(+1.62%)
Aug 16, 2019 27.70 27.93 27.63 27.84 4,293,760 +0.37(+1.36%)
Aug 15, 2019 27.55 27.67 27.25 27.46 4,009,403 +0.19(+0.68%)
Aug 14, 2019 27.86 27.96 27.13 27.28 6,739,284 -1.10(-3.88%)
Aug 13, 2019 27.98 29.13 27.95 28.38 4,653,134 +0.42(+1.51%)
Aug 12, 2019 27.97 28.19 27.82 27.95 3,391,152 -0.41(-1.46%)
Aug 09, 2019 28.20 28.52 27.99 28.37 3,345,512 -0.05(-0.17%)
Aug 08, 2019 28.02 28.44 27.91 28.42 4,868,164 +0.62(+2.23%)
Aug 07, 2019 27.25 27.85 27.14 27.80 5,408,969 +0.04(+0.14%)
Aug 06, 2019 27.72 28.03 27.47 27.76 5,139,799 +0.29(+1.04%)
Aug 05, 2019 27.43 27.64 27.20 27.47 8,024,019 -0.70(-2.48%)
Aug 02, 2019 28.31 28.81 27.94 28.17 5,479,680 -0.74(-2.55%)
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.