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

MGM Resorts International (NY: MGM )

37.31 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jun 30, 2009 6.262 6.281 5.969 6.035 14,469,430 -0.25(-3.91%)
Jun 29, 2009 6.423 6.470 6.205 6.281 13,268,448 -0.12(-1.92%)
Jun 26, 2009 6.413 6.437 6.130 6.404 17,321,160 +0.01(+0.15%)
Jun 25, 2009 6.262 6.423 6.215 6.394 27,129,752 +0.08(+1.20%)
Jun 24, 2009 6.017 6.451 5.950 6.319 50,857,524 +0.80(+14.55%)
Jun 23, 2009 5.620 5.743 5.204 5.516 24,380,624 -0.08(-1.35%)
Jun 22, 2009 6.064 6.073 5.563 5.591 22,065,694 -0.61(-9.89%)
Jun 19, 2009 6.111 6.281 6.026 6.205 18,245,702 +0.19(+3.14%)
Jun 18, 2009 6.120 6.205 5.856 6.017 17,592,824 -0.08(-1.24%)
Jun 17, 2009 6.300 6.328 5.837 6.092 23,144,312 -0.19(-3.01%)
Jun 16, 2009 6.281 6.583 6.139 6.281 24,987,612 +0.11(+1.84%)
Jun 15, 2009 6.574 6.602 6.139 6.168 23,447,028 -0.57(-8.42%)
Jun 12, 2009 6.678 6.753 6.338 6.734 19,065,814 +0.14(+2.15%)
Jun 11, 2009 6.725 6.819 6.555 6.593 19,968,132 -0.06(-0.85%)
Jun 10, 2009 6.999 7.008 6.564 6.649 28,447,390 -0.10(-1.54%)
Jun 09, 2009 6.857 6.895 6.697 6.753 16,701,070 -0.15(-2.19%)
Jun 08, 2009 6.895 6.980 6.800 6.904 18,426,832 -0.20(-2.79%)
Jun 05, 2009 7.301 7.320 6.904 7.103 22,561,936 -0.01(-0.13%)
Jun 04, 2009 7.159 7.273 6.838 7.112 26,776,310 +0.04(+0.53%)
Jun 03, 2009 7.348 7.348 6.942 7.074 20,377,500 -0.41(-5.43%)
Jun 02, 2009 7.811 7.839 7.339 7.481 30,828,184 -0.42(-5.26%)
Jun 01, 2009 7.320 7.934 7.216 7.896 43,183,024 +0.85(+12.06%)
May 29, 2009 6.838 7.103 6.706 7.046 30,110,036 +0.30(+4.48%)
May 28, 2009 6.989 7.074 6.564 6.744 23,818,432 -0.09(-1.38%)
May 27, 2009 6.999 7.159 6.621 6.838 45,714,236 +0.09(+1.40%)
May 26, 2009 6.933 7.301 6.687 6.744 44,018,964 -0.43(-5.93%)
May 22, 2009 7.481 7.518 6.810 7.169 38,877,352 -0.19(-2.57%)
May 21, 2009 7.509 7.717 7.226 7.358 26,115,738 -0.36(-4.65%)
May 20, 2009 8.161 8.293 7.632 7.717 31,017,920 -0.16(-2.04%)
May 19, 2009 8.368 8.567 7.839 7.877 43,256,828 -0.38(-4.58%)
May 18, 2009 7.792 8.283 7.556 8.255 55,467,392 +1.01(+13.95%)
May 15, 2009 7.547 8.028 7.112 7.244 55,636,296 -0.09(-1.16%)
May 14, 2009 7.301 8.312 6.848 7.329 144,674,624 -0.89(-10.80%)
May 13, 2009 10.23 10.40 7.858 8.217 62,156,468 -3.49(-29.84%)
May 12, 2009 12.71 13.02 10.86 11.71 24,805,232 -0.66(-5.34%)
May 11, 2009 11.58 12.71 10.96 12.37 22,831,398 +0.49(+4.13%)
May 08, 2009 10.99 12.03 10.68 11.88 21,461,544 +0.97(+8.92%)
May 07, 2009 11.73 11.79 10.34 10.91 20,801,156 -0.22(-1.95%)
May 06, 2009 12.75 13.23 10.56 11.13 48,516,788 -0.96(-7.97%)
May 05, 2009 10.45 12.85 10.15 12.09 80,885,552 +3.17(+35.59%)
May 04, 2009 7.736 8.973 7.651 8.916 35,181,376 +1.49(+20.10%)
May 01, 2009 7.877 7.972 7.178 7.424 26,681,138 -0.49(-6.21%)
Apr 30, 2009 8.274 9.388 7.462 7.915 77,139,232 +2.08(+35.60%)
Apr 29, 2009 5.762 5.932 5.667 5.837 15,111,360 +0.36(+6.55%)
Apr 28, 2009 5.015 5.856 4.949 5.478 23,253,736 +0.27(+5.26%)
Apr 27, 2009 5.478 5.573 5.166 5.204 11,990,212 -0.54(-9.37%)
Apr 24, 2009 5.516 5.932 5.440 5.743 21,954,504 +0.34(+6.29%)
Apr 23, 2009 5.355 5.705 5.195 5.403 14,706,007 +0.19(+3.62%)
Apr 22, 2009 5.166 5.544 5.015 5.214 16,024,820 +0.13(+2.60%)
Apr 21, 2009 4.420 5.138 4.250 5.081 13,461,430 +0.34(+7.17%)
Apr 20, 2009 5.610 5.610 4.723 4.741 18,359,574 -1.21(-20.32%)
Apr 17, 2009 4.826 6.470 4.543 5.950 58,911,908 +0.38(+6.78%)
Apr 16, 2009 6.338 6.413 5.478 5.573 17,188,288 -0.46(-7.67%)
Apr 15, 2009 6.536 6.791 5.762 6.035 19,523,900 -0.20(-3.18%)
Apr 14, 2009 6.281 7.150 6.130 6.234 27,064,612 +0.33(+5.60%)
Apr 13, 2009 5.658 5.979 5.308 5.903 26,392,000 +0.90(+17.92%)
Apr 09, 2009 4.638 5.034 4.468 5.006 19,194,526 +0.52(+11.58%)
Apr 08, 2009 4.486 4.704 4.184 4.486 13,346,857 +0.28(+6.74%)
Apr 07, 2009 5.110 5.336 4.090 4.203 38,264,892 -1.02(-19.53%)
Apr 06, 2009 4.675 6.328 4.581 5.223 58,809,212 +0.83(+18.92%)
Apr 03, 2009 3.211 4.411 3.051 4.392 37,849,888 +1.43(+48.09%)
Apr 02, 2009 3.117 3.429 2.654 2.966 27,999,268 +0.48(+19.39%)
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.