Skip to main content

MGM Resorts International (NY: MGM )

47.21 +0.61 (+1.31%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 35.56 35.77 34.79 35.01 1,263,199 -0.34(-0.96%)
Jan 30, 2006 35.80 35.90 35.04 35.35 876,501 -0.41(-1.14%)
Jan 27, 2006 35.05 36.09 34.95 35.76 1,289,346 +0.20(+0.56%)
Jan 26, 2006 35.01 35.66 34.83 35.56 1,541,181 +0.90(+2.59%)
Jan 25, 2006 34.65 34.91 34.45 34.66 1,352,754 +0.13(+0.38%)
Jan 24, 2006 34.01 34.63 33.93 34.53 1,851,556 +1.06(+3.16%)
Jan 23, 2006 34.15 34.22 33.31 33.47 1,636,876 -0.63(-1.86%)
Jan 20, 2006 34.48 35.24 33.90 34.10 1,422,091 -0.47(-1.37%)
Jan 19, 2006 35.39 35.43 34.48 34.57 1,474,914 -0.38(-1.08%)
Jan 18, 2006 34.62 35.62 34.24 34.95 1,528,161 +0.09(+0.27%)
Jan 17, 2006 34.98 35.44 34.41 34.86 2,019,552 -0.89(-2.48%)
Jan 13, 2006 35.59 36.11 35.50 35.75 621,384 +0.10(+0.29%)
Jan 12, 2006 36.09 36.24 35.43 35.64 1,655,825 -0.77(-2.13%)
Jan 11, 2006 36.09 36.73 35.45 36.42 2,131,126 +0.67(+1.88%)
Jan 10, 2006 34.99 35.94 34.86 35.75 1,503,178 +0.12(+0.34%)
Jan 09, 2006 34.95 35.82 34.95 35.62 2,781,092 +1.06(+3.06%)
Jan 06, 2006 34.20 34.95 34.05 34.57 1,760,095 +0.79(+2.35%)
Jan 05, 2006 34.34 34.39 33.63 33.77 1,204,236 -0.22(-0.64%)
Jan 04, 2006 34.89 34.89 33.89 33.99 1,239,487 -0.90(-2.57%)
Jan 03, 2006 34.91 35.14 33.65 34.89 1,896,863 +0.25(+0.71%)
Dec 30, 2005 34.20 34.97 34.04 34.64 1,343,439 +0.34(+0.99%)
Dec 29, 2005 34.10 34.63 33.67 34.30 1,266,904 +0.39(+1.14%)
Dec 28, 2005 33.96 34.19 33.78 33.91 716,232 +0.09(+0.28%)
Dec 27, 2005 34.15 34.23 33.81 33.82 720,573 -0.19(-0.56%)
Dec 23, 2005 34.10 34.42 33.76 34.01 3,051,346 -0.21(-0.61%)
Dec 22, 2005 34.29 34.34 33.74 34.22 1,405,472 -0.08(-0.22%)
Dec 21, 2005 33.88 34.81 33.88 34.29 1,689,064 +0.28(+0.83%)
Dec 20, 2005 33.55 34.15 33.39 34.01 2,484,796 +0.46(+1.38%)
Dec 19, 2005 34.03 34.06 33.35 33.55 2,486,702 -0.95(-2.77%)
Dec 16, 2005 34.86 35.14 34.34 34.50 1,536,206 -0.24(-0.68%)
Dec 15, 2005 34.83 35.98 34.39 34.74 1,552,084 -0.19(-0.54%)
Dec 14, 2005 34.95 35.02 34.47 34.92 1,908,190 -0.22(-0.62%)
Dec 13, 2005 36.35 36.35 35.02 35.14 2,093,123 -1.38(-3.78%)
Dec 12, 2005 35.69 36.84 35.68 36.52 2,397,252 +0.83(+2.33%)
Dec 09, 2005 35.31 35.81 34.51 35.69 2,093,970 +0.19(+0.53%)
Dec 08, 2005 35.42 35.74 35.20 35.50 1,639,629 +0.31(+0.89%)
Dec 07, 2005 35.19 35.37 34.58 35.19 2,582,926 -0.19(-0.53%)
Dec 06, 2005 35.85 36.13 35.14 35.38 3,116,766 +0.00(+0.00%)
Dec 05, 2005 36.13 36.35 35.37 35.38 1,763,165 -1.12(-3.08%)
Dec 02, 2005 35.90 36.54 35.62 36.50 1,592,099 -0.32(-0.87%)
Dec 01, 2005 36.32 37.10 36.00 36.82 1,299,932 +0.82(+2.28%)
Nov 30, 2005 36.89 37.46 35.89 36.00 1,580,878 -1.03(-2.78%)
Nov 29, 2005 37.83 37.98 36.78 37.03 1,782,431 -0.40(-1.06%)
Nov 28, 2005 38.50 38.66 37.27 37.43 1,386,417 -1.44(-3.69%)
Nov 25, 2005 38.64 38.92 38.52 38.86 498,801 -0.05(-0.12%)
Nov 23, 2005 37.62 39.32 37.38 38.91 2,188,183 +0.92(+2.41%)
Nov 22, 2005 37.74 38.13 37.22 37.99 1,672,656 -0.07(-0.17%)
Nov 21, 2005 36.70 38.29 36.70 38.06 2,495,594 +1.64(+4.51%)
Nov 18, 2005 36.74 37.08 36.11 36.42 1,515,881 +0.00(+0.00%)
Nov 17, 2005 35.79 36.70 35.79 36.42 1,295,803 +0.71(+1.98%)
Nov 16, 2005 36.51 36.75 35.52 35.71 2,025,480 -1.07(-2.90%)
Nov 15, 2005 36.50 37.36 36.09 36.78 1,882,784 +0.28(+0.78%)
Nov 14, 2005 36.61 36.89 35.82 36.49 1,959,954 -0.16(-0.44%)
Nov 11, 2005 37.31 37.31 36.41 36.65 1,351,484 -0.33(-0.89%)
Nov 10, 2005 35.66 37.10 34.96 36.98 2,171,987 +1.28(+3.57%)
Nov 09, 2005 35.91 36.36 35.41 35.71 2,580,068 -0.20(-0.55%)
Nov 08, 2005 36.61 36.61 35.73 35.91 1,907,660 -1.11(-2.99%)
Nov 07, 2005 37.22 37.40 36.18 37.01 2,436,208 -0.21(-0.56%)
Nov 04, 2005 36.84 37.22 36.46 37.22 3,136,244 +0.43(+1.18%)
Nov 03, 2005 36.18 36.92 36.18 36.79 4,308,830 +1.36(+3.84%)
Nov 02, 2005 34.59 35.93 34.15 35.42 5,533,497 +0.83(+2.40%)
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.