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

MGM Resorts International (NY: MGM )

42.85 +0.42 (+0.99%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Jan 30, 2004 7.605 7.638 7.510 7.515 1,306,706 -0.11(-1.43%)
Jan 29, 2004 7.723 7.784 7.614 7.623 466,620 -0.08(-0.98%)
Jan 28, 2004 7.770 7.888 7.675 7.699 415,385 -0.11(-1.39%)
Jan 27, 2004 7.831 7.864 7.713 7.808 613,127 -0.03(-0.36%)
Jan 26, 2004 7.864 7.959 7.765 7.836 767,891 -0.05(-0.66%)
Jan 23, 2004 7.935 7.992 7.864 7.888 774,454 -0.05(-0.60%)
Jan 22, 2004 7.912 7.973 7.888 7.935 792,450 +0.07(+0.90%)
Jan 21, 2004 7.935 7.964 7.864 7.864 896,826 -0.05(-0.60%)
Jan 20, 2004 7.982 7.992 7.912 7.912 787,580 -0.07(-0.83%)
Jan 16, 2004 8.006 8.034 7.978 7.978 4,786,883 -0.06(-0.76%)
Jan 15, 2004 8.077 8.115 8.039 8.039 9,057,392 -0.01(-0.12%)
Jan 14, 2004 8.124 8.143 8.044 8.049 1,245,944 -0.01(-0.12%)
Jan 13, 2004 8.039 8.171 8.015 8.058 760,904 +0.05(+0.65%)
Jan 12, 2004 7.935 8.067 7.935 8.006 1,895,063 +0.00(+0.00%)
Jan 09, 2004 8.030 8.030 7.968 8.006 815,739 -0.16(-1.97%)
Jan 08, 2004 8.195 8.219 8.157 8.167 384,475 -0.05(-0.58%)
Jan 07, 2004 8.219 8.237 8.171 8.214 255,116 -0.00(-0.06%)
Jan 06, 2004 8.219 8.247 8.167 8.219 509,175 +0.00(+0.00%)
Jan 05, 2004 8.162 8.275 8.162 8.219 1,067,892 +0.10(+1.22%)
Jan 02, 2004 8.101 8.181 8.082 8.119 233,733 +0.05(+0.59%)
Dec 31, 2003 8.190 8.190 8.034 8.072 318,843 -0.12(-1.50%)
Dec 30, 2003 8.181 8.195 8.058 8.195 259,351 +0.01(+0.17%)
Dec 29, 2003 8.091 8.204 8.091 8.181 479,323 +0.09(+1.11%)
Dec 26, 2003 8.053 8.096 8.044 8.091 32,604 +0.00(+0.00%)
Dec 24, 2003 8.053 8.105 8.030 8.091 44,883 +0.05(+0.59%)
Dec 23, 2003 8.067 8.105 8.015 8.044 638,533 -0.01(-0.12%)
Dec 22, 2003 7.912 8.115 7.912 8.053 1,150,672 +0.07(+0.89%)
Dec 19, 2003 8.053 8.053 7.921 7.982 670,925 -0.07(-0.88%)
Dec 18, 2003 7.959 8.195 7.912 8.053 3,096,759 +0.38(+4.92%)
Dec 17, 2003 7.609 7.690 7.609 7.675 309,951 +0.05(+0.62%)
Dec 16, 2003 7.647 7.647 7.576 7.628 454,552 -0.02(-0.25%)
Dec 15, 2003 7.638 7.652 7.619 7.647 326,465 +0.03(+0.43%)
Dec 12, 2003 7.562 7.623 7.538 7.614 347,001 +0.07(+0.94%)
Dec 11, 2003 7.567 7.586 7.538 7.543 1,197,461 -0.04(-0.50%)
Dec 10, 2003 7.699 7.699 7.543 7.581 1,066,833 -0.14(-1.83%)
Dec 09, 2003 7.666 7.723 7.652 7.723 1,097,955 +0.07(+0.93%)
Dec 08, 2003 7.576 7.652 7.576 7.652 382,569 +0.10(+1.31%)
Dec 05, 2003 7.581 7.628 7.548 7.553 222,724 -0.10(-1.30%)
Dec 04, 2003 7.704 7.746 7.605 7.652 659,704 -0.09(-1.10%)
Dec 03, 2003 7.756 7.793 7.732 7.737 897,672 +0.03(+0.37%)
Dec 02, 2003 7.756 7.770 7.704 7.708 694,637 -0.01(-0.18%)
Dec 01, 2003 7.775 7.793 7.685 7.723 456,034 -0.07(-0.91%)
Nov 28, 2003 7.699 7.793 7.675 7.793 292,167 +0.12(+1.60%)
Nov 26, 2003 7.671 7.713 7.661 7.671 256,810 +0.02(+0.25%)
Nov 25, 2003 7.628 7.671 7.628 7.652 3,055,687 -0.01(-0.12%)
Nov 24, 2003 7.638 7.666 7.581 7.661 1,786,453 +0.07(+0.93%)
Nov 21, 2003 7.510 7.586 7.510 7.590 981,512 +0.03(+0.44%)
Nov 20, 2003 7.590 7.590 7.491 7.557 494,778 -0.03(-0.44%)
Nov 19, 2003 7.557 7.600 7.491 7.590 515,526 +0.00(+0.06%)
Nov 18, 2003 7.548 7.586 7.520 7.586 1,619,198 +0.05(+0.63%)
Nov 17, 2003 7.510 7.548 7.510 7.538 1,276,855 -0.07(-0.87%)
Nov 14, 2003 7.595 7.595 7.586 7.605 2,467,118 +0.04(+0.56%)
Nov 13, 2003 7.439 7.571 7.326 7.562 5,394,929 -0.11(-1.48%)
Nov 12, 2003 7.633 7.718 7.619 7.675 1,559,071 +0.02(+0.31%)
Nov 11, 2003 7.605 7.652 7.605 7.652 865,915 +0.01(+0.19%)
Nov 10, 2003 7.666 7.666 7.557 7.638 1,470,997 -0.01(-0.19%)
Nov 07, 2003 7.628 7.727 7.619 7.652 1,258,859 +0.04(+0.56%)
Nov 06, 2003 7.590 7.609 7.576 7.609 2,596,264 +0.01(+0.19%)
Nov 05, 2003 7.482 7.614 7.529 7.595 1,360,906 -0.03(-0.37%)
Nov 04, 2003 7.482 7.633 7.482 7.623 2,262,876 +0.11(+1.45%)
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.