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, 2004 8.264 8.264 8.217 8.217 1,558,267 -0.05(-0.57%)
Mar 30, 2004 8.170 8.279 8.146 8.264 1,959,110 +0.12(+1.45%)
Mar 29, 2004 8.231 8.231 8.094 8.146 565,584 -0.05(-0.63%)
Mar 26, 2004 8.175 8.231 8.109 8.198 1,688,917 +0.02(+0.29%)
Mar 25, 2004 8.061 8.184 8.061 8.175 790,250 +0.14(+1.76%)
Mar 24, 2004 8.014 8.066 7.972 8.033 1,488,390 +0.02(+0.29%)
Mar 23, 2004 8.052 8.066 7.957 8.009 2,424,748 -0.08(-0.99%)
Mar 22, 2004 8.146 8.151 7.915 8.090 1,912,948 -0.08(-0.98%)
Mar 19, 2004 8.255 8.288 8.146 8.170 1,364,304 -0.07(-0.80%)
Mar 18, 2004 8.264 8.349 8.217 8.236 2,042,539 +0.01(+0.11%)
Mar 17, 2004 8.557 8.666 8.189 8.227 4,558,340 -0.34(-4.02%)
Mar 16, 2004 8.264 8.614 8.128 8.571 9,748,543 +0.92(+12.04%)
Mar 15, 2004 7.693 7.693 7.556 7.651 2,617,652 -0.04(-0.55%)
Mar 12, 2004 7.556 7.698 7.556 7.693 449,545 +0.17(+2.32%)
Mar 11, 2004 7.712 7.745 7.518 7.518 729,478 -0.19(-2.45%)
Mar 10, 2004 7.816 7.839 7.707 7.707 725,667 -0.06(-0.79%)
Mar 09, 2004 7.906 7.929 7.764 7.769 655,789 -0.20(-2.49%)
Mar 08, 2004 8.005 8.085 7.967 7.967 192,692 +0.02(+0.30%)
Mar 05, 2004 7.981 8.005 7.887 7.943 613,651 -0.10(-1.29%)
Mar 04, 2004 8.005 8.080 7.957 8.047 326,518 +0.02(+0.24%)
Mar 03, 2004 7.934 8.028 7.934 8.028 514,340 +0.14(+1.80%)
Mar 02, 2004 7.981 8.109 7.887 7.887 1,104,487 -0.10(-1.30%)
Mar 01, 2004 8.099 8.099 7.882 7.991 1,474,202 -0.11(-1.34%)
Feb 27, 2004 7.967 8.099 7.901 8.099 1,386,750 +0.13(+1.66%)
Feb 26, 2004 7.934 8.061 7.920 7.967 1,021,269 -0.01(-0.18%)
Feb 25, 2004 7.839 8.000 7.835 7.981 785,592 +0.09(+1.20%)
Feb 24, 2004 8.028 8.028 7.778 7.887 1,080,771 -0.15(-1.82%)
Feb 23, 2004 7.868 8.057 7.863 8.033 889,984 +0.12(+1.49%)
Feb 20, 2004 8.208 8.208 7.821 7.915 1,114,016 -0.32(-3.84%)
Feb 19, 2004 8.217 8.274 8.170 8.231 1,859,376 +0.00(+0.06%)
Feb 18, 2004 8.028 8.227 7.981 8.227 1,658,001 +0.14(+1.75%)
Feb 17, 2004 7.957 8.099 7.953 8.085 724,820 +0.09(+1.18%)
Feb 13, 2004 8.099 8.128 7.929 7.991 481,095 -0.13(-1.57%)
Feb 12, 2004 8.005 8.146 7.986 8.118 1,562,290 +0.02(+0.23%)
Feb 11, 2004 7.934 8.123 7.906 8.099 2,066,255 +0.22(+2.82%)
Feb 10, 2004 7.608 7.901 7.608 7.877 1,026,140 +0.24(+3.09%)
Feb 09, 2004 7.589 7.693 7.580 7.641 419,476 +0.09(+1.13%)
Feb 06, 2004 7.471 7.556 7.447 7.556 247,323 +0.14(+1.91%)
Feb 05, 2004 7.532 7.575 7.381 7.414 304,708 -0.09(-1.26%)
Feb 04, 2004 7.490 7.622 7.457 7.509 378,397 -0.03(-0.38%)
Feb 03, 2004 7.599 7.599 7.485 7.537 427,311 -0.07(-0.87%)
Feb 02, 2004 7.532 7.646 7.499 7.603 679,717 +0.09(+1.19%)
Jan 30, 2004 7.603 7.636 7.509 7.514 1,306,920 -0.11(-1.43%)
Jan 29, 2004 7.721 7.783 7.613 7.622 466,696 -0.08(-0.98%)
Jan 28, 2004 7.769 7.887 7.674 7.698 415,453 -0.11(-1.39%)
Jan 27, 2004 7.830 7.863 7.712 7.806 613,227 -0.03(-0.36%)
Jan 26, 2004 7.863 7.957 7.764 7.835 768,016 -0.05(-0.66%)
Jan 23, 2004 7.934 7.991 7.863 7.887 774,581 -0.05(-0.60%)
Jan 22, 2004 7.910 7.972 7.887 7.934 792,579 +0.07(+0.90%)
Jan 21, 2004 7.934 7.962 7.863 7.863 896,972 -0.05(-0.60%)
Jan 20, 2004 7.981 7.991 7.910 7.910 787,709 -0.07(-0.83%)
Jan 16, 2004 8.005 8.033 7.976 7.976 4,787,665 -0.06(-0.76%)
Jan 15, 2004 8.076 8.113 8.038 8.038 9,058,873 -0.01(-0.12%)
Jan 14, 2004 8.123 8.142 8.043 8.047 1,246,148 -0.01(-0.12%)
Jan 13, 2004 8.038 8.170 8.014 8.057 761,029 +0.05(+0.65%)
Jan 12, 2004 7.934 8.066 7.934 8.005 1,895,373 +0.00(+0.00%)
Jan 09, 2004 8.028 8.028 7.967 8.005 815,872 -0.16(-1.97%)
Jan 08, 2004 8.194 8.217 8.156 8.165 384,537 -0.05(-0.58%)
Jan 07, 2004 8.217 8.236 8.170 8.213 255,158 -0.00(-0.06%)
Jan 06, 2004 8.217 8.246 8.165 8.217 509,258 +0.00(+0.00%)
Jan 05, 2004 8.161 8.274 8.161 8.217 1,068,066 +0.10(+1.22%)
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.