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

MGM Resorts International (NY: MGM )

39.62 +1.31 (+3.42%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Mar 31, 2003 5.048 5.053 4.878 4.959 1,253,347 -0.11(-2.23%)
Mar 28, 2003 5.034 5.091 5.011 5.072 706,821 -0.01(-0.19%)
Mar 27, 2003 5.053 5.100 4.996 5.081 1,053,244 -0.07(-1.28%)
Mar 26, 2003 5.100 5.162 5.053 5.148 1,020,634 +0.02(+0.37%)
Mar 25, 2003 5.053 5.129 5.006 5.129 1,516,341 +0.13(+2.55%)
Mar 24, 2003 5.006 5.077 4.968 5.001 1,252,712 -0.12(-2.31%)
Mar 21, 2003 5.110 5.157 5.077 5.119 1,641,697 +0.06(+1.12%)
Mar 20, 2003 4.959 5.100 4.911 5.063 1,497,283 +0.13(+2.58%)
Mar 19, 2003 4.973 5.006 4.911 4.935 1,311,367 -0.04(-0.76%)
Mar 18, 2003 5.044 5.096 4.888 4.973 2,245,396 -0.09(-1.86%)
Mar 17, 2003 4.926 5.119 4.864 5.067 2,376,469 +0.09(+1.90%)
Mar 14, 2003 4.935 5.006 4.897 4.973 2,332,213 +0.09(+1.74%)
Mar 13, 2003 4.817 4.935 4.779 4.888 2,197,540 +0.10(+2.07%)
Mar 12, 2003 4.746 4.850 4.727 4.789 1,605,064 +0.03(+0.70%)
Mar 11, 2003 4.864 4.921 4.746 4.756 1,866,363 -0.12(-2.42%)
Mar 10, 2003 4.996 5.020 4.836 4.874 1,478,437 -0.16(-3.10%)
Mar 07, 2003 4.874 5.053 4.826 5.030 2,774,982 +0.12(+2.40%)
Mar 06, 2003 4.888 4.935 4.836 4.911 3,419,549 -0.11(-2.26%)
Mar 05, 2003 4.949 5.072 4.893 5.025 4,119,171 +0.08(+1.53%)
Mar 04, 2003 4.770 5.091 4.770 4.949 6,933,327 +0.23(+4.80%)
Mar 03, 2003 4.770 4.826 4.675 4.723 1,146,202 -0.00(-0.10%)
Feb 28, 2003 4.689 4.770 4.689 4.727 1,442,228 +0.01(+0.30%)
Feb 27, 2003 4.770 4.770 4.694 4.713 1,119,098 -0.07(-1.48%)
Feb 26, 2003 4.808 4.808 4.694 4.784 1,325,978 -0.07(-1.46%)
Feb 25, 2003 4.694 4.855 4.534 4.855 1,950,428 +0.09(+1.98%)
Feb 24, 2003 4.789 4.841 4.723 4.760 2,248,996 -0.08(-1.56%)
Feb 21, 2003 4.723 4.878 4.699 4.836 2,844,013 +0.12(+2.50%)
Feb 20, 2003 4.652 4.718 4.638 4.718 2,045,927 +0.08(+1.73%)
Feb 19, 2003 4.604 4.661 4.567 4.638 1,425,077 +0.01(+0.31%)
Feb 18, 2003 4.510 4.675 4.510 4.623 1,262,029 +0.14(+3.05%)
Feb 14, 2003 4.439 4.534 4.368 4.486 1,554,244 +0.05(+1.17%)
Feb 13, 2003 4.534 4.538 4.368 4.434 2,270,170 +0.08(+1.84%)
Feb 12, 2003 4.439 4.439 4.307 4.354 979,766 -0.06(-1.28%)
Feb 11, 2003 4.453 4.486 4.392 4.411 1,561,232 +0.04(+0.97%)
Feb 10, 2003 4.406 4.510 4.302 4.368 921,747 -0.03(-0.64%)
Feb 07, 2003 4.567 4.628 4.392 4.397 1,295,486 -0.13(-2.92%)
Feb 06, 2003 4.623 4.652 4.482 4.529 2,129,145 -0.12(-2.64%)
Feb 05, 2003 4.737 4.817 4.392 4.652 4,123,618 -0.09(-1.79%)
Feb 04, 2003 4.817 4.826 4.723 4.737 1,025,293 -0.10(-2.15%)
Feb 03, 2003 4.874 4.935 4.817 4.841 1,021,269 -0.02(-0.49%)
Jan 31, 2003 4.770 4.916 4.770 4.864 1,900,455 +0.05(+0.98%)
Jan 30, 2003 4.959 5.025 4.803 4.817 18,633,992 -0.16(-3.13%)
Jan 29, 2003 4.723 4.982 4.652 4.973 6,908,764 +0.25(+5.30%)
Jan 28, 2003 4.675 4.741 4.581 4.723 8,795,245 +0.09(+2.04%)
Jan 27, 2003 4.793 4.841 4.623 4.628 13,095,250 -0.29(-5.86%)
Jan 24, 2003 5.195 5.242 4.897 4.916 3,655,015 -0.27(-5.28%)
Jan 23, 2003 5.266 5.384 5.110 5.190 1,661,601 -0.00(-0.09%)
Jan 22, 2003 5.360 5.478 5.077 5.195 3,032,047 -0.19(-3.51%)
Jan 21, 2003 6.621 6.621 5.327 5.384 2,832,578 -1.23(-18.63%)
Jan 17, 2003 6.697 6.697 6.588 6.616 412,700 -0.10(-1.55%)
Jan 16, 2003 6.446 6.720 6.446 6.720 528,527 +0.28(+4.40%)
Jan 15, 2003 6.390 6.545 6.390 6.437 302,590 +0.00(+0.00%)
Jan 14, 2003 6.494 6.503 6.385 6.437 494,647 -0.08(-1.23%)
Jan 13, 2003 6.706 6.706 6.380 6.517 756,582 -0.05(-0.72%)
Jan 10, 2003 6.564 6.607 6.489 6.564 258,123 -0.03(-0.50%)
Jan 09, 2003 6.470 6.616 6.456 6.597 298,990 +0.27(+4.33%)
Jan 08, 2003 6.423 6.432 6.305 6.324 259,605 -0.21(-3.18%)
Jan 07, 2003 6.564 6.635 6.494 6.531 209,208 -0.04(-0.58%)
Jan 06, 2003 6.446 6.612 6.413 6.569 185,069 +0.12(+1.90%)
Jan 03, 2003 6.375 6.489 6.371 6.446 182,740 +0.00(+0.00%)
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.