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

MGM Resorts International (NY: MGM )

42.71 -0.14 (-0.33%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 29, 2010 11.28 11.32 10.26 10.45 41,228,892 -0.66(-5.95%)
Jan 28, 2010 11.62 11.80 10.96 11.11 29,122,804 -0.43(-3.76%)
Jan 27, 2010 11.36 11.55 11.10 11.54 24,123,116 +0.12(+1.08%)
Jan 26, 2010 11.24 11.61 11.10 11.42 26,053,842 +0.09(+0.83%)
Jan 25, 2010 11.25 11.48 10.94 11.33 33,354,518 +0.35(+3.18%)
Jan 22, 2010 10.60 11.18 10.17 10.98 43,215,680 +0.28(+2.65%)
Jan 21, 2010 11.22 11.38 10.67 10.69 26,583,256 -0.56(-4.95%)
Jan 20, 2010 11.35 11.48 11.10 11.25 20,719,692 -0.28(-2.46%)
Jan 19, 2010 11.25 11.57 11.12 11.53 18,560,488 +0.11(+0.99%)
Jan 15, 2010 11.72 11.42 11.42 11.42 34,365,312 -0.27(-2.34%)
Jan 14, 2010 11.69 12.16 11.54 11.70 39,899,012 -0.01(-0.08%)
Jan 13, 2010 11.51 11.74 11.05 11.70 50,031,648 +0.42(+3.68%)
Jan 12, 2010 10.82 11.34 10.75 11.29 68,163,040 +0.99(+9.63%)
Jan 11, 2010 10.21 10.66 10.20 10.30 36,608,420 +0.28(+2.83%)
Jan 08, 2010 10.11 10.27 9.872 10.01 18,766,874 -0.19(-1.85%)
Jan 07, 2010 9.456 10.21 9.428 10.20 31,965,350 +0.62(+6.51%)
Jan 06, 2010 9.862 9.872 9.579 9.579 22,774,808 -0.34(-3.43%)
Jan 05, 2010 9.277 10.00 9.258 9.919 52,117,688 +0.73(+7.91%)
Jan 04, 2010 8.908 9.210 8.795 9.192 26,083,186 +0.58(+6.69%)
Dec 31, 2009 8.700 8.615 8.615 8.615 8,462,261 -0.06(-0.65%)
Dec 30, 2009 8.795 8.804 8.634 8.672 11,240,158 -0.22(-2.44%)
Dec 29, 2009 9.003 9.040 8.842 8.889 13,788,933 +0.05(+0.53%)
Dec 28, 2009 9.078 9.078 8.748 8.842 13,863,357 -0.13(-1.47%)
Dec 24, 2009 9.258 9.286 8.899 8.974 12,352,147 -0.16(-1.76%)
Dec 23, 2009 8.663 9.210 8.445 9.135 40,344,708 +0.51(+5.91%)
Dec 22, 2009 9.059 9.069 8.549 8.625 28,683,134 -0.37(-4.10%)
Dec 21, 2009 9.182 9.248 8.984 8.993 17,138,272 -0.11(-1.24%)
Dec 18, 2009 9.503 9.522 9.022 9.107 29,549,714 -0.24(-2.53%)
Dec 17, 2009 9.569 9.654 9.333 9.343 18,988,018 -0.39(-3.99%)
Dec 16, 2009 9.872 9.947 9.730 9.731 10,162,899 -0.05(-0.47%)
Dec 15, 2009 9.900 10.25 9.730 9.777 23,295,640 -0.29(-2.91%)
Dec 14, 2009 9.626 10.12 9.352 10.07 34,618,704 +0.57(+5.96%)
Dec 11, 2009 9.258 9.532 9.125 9.503 20,091,856 +0.38(+4.14%)
Dec 10, 2009 9.447 9.617 9.040 9.125 18,946,098 -0.31(-3.30%)
Dec 09, 2009 9.683 9.721 9.333 9.437 16,933,254 -0.14(-1.48%)
Dec 08, 2009 9.664 9.768 9.456 9.579 15,344,911 -0.22(-2.22%)
Dec 07, 2009 10.07 10.21 9.768 9.796 17,773,270 -0.42(-4.07%)
Dec 04, 2009 10.33 10.65 9.834 10.21 26,315,090 +0.17(+1.69%)
Dec 03, 2009 10.45 10.55 10.00 10.04 16,232,046 -0.25(-2.48%)
Dec 02, 2009 10.53 10.74 10.28 10.30 17,175,328 -0.24(-2.24%)
Dec 01, 2009 10.26 10.63 10.13 10.53 25,330,246 +0.55(+5.49%)
Nov 30, 2009 10.06 10.08 9.749 9.985 24,944,602 +0.01(+0.09%)
Nov 27, 2009 9.522 10.19 9.381 9.976 17,828,812 -0.43(-4.09%)
Nov 25, 2009 10.19 10.52 10.11 10.40 17,298,348 +0.33(+3.28%)
Nov 24, 2009 10.11 10.23 9.834 10.07 20,062,700 -0.09(-0.93%)
Nov 23, 2009 10.41 10.44 10.02 10.16 20,205,516 +0.05(+0.47%)
Nov 20, 2009 10.38 10.51 10.01 10.12 25,300,430 -0.49(-4.63%)
Nov 19, 2009 11.01 11.08 10.26 10.61 32,871,346 -0.58(-5.15%)
Nov 18, 2009 10.95 11.48 10.88 11.18 33,441,604 +0.17(+1.54%)
Nov 17, 2009 10.50 11.02 10.38 11.01 26,848,812 +0.45(+4.29%)
Nov 16, 2009 10.44 10.70 10.33 10.56 20,452,956 +0.41(+4.00%)
Nov 13, 2009 10.16 10.20 10.03 10.16 16,506,341 +0.19(+1.90%)
Nov 12, 2009 10.03 10.37 9.938 9.966 18,760,686 -0.30(-2.94%)
Nov 11, 2009 10.06 10.38 10.02 10.27 31,817,346 +0.44(+4.52%)
Nov 10, 2009 9.806 9.891 9.456 9.825 25,519,666 -0.04(-0.38%)
Nov 09, 2009 9.484 9.919 9.484 9.862 33,083,292 +0.65(+7.08%)
Nov 06, 2009 8.955 9.296 8.937 9.210 27,871,424 +0.24(+2.63%)
Nov 05, 2009 9.494 9.522 8.795 8.974 60,456,908 +0.17(+1.93%)
Nov 04, 2009 9.503 9.560 8.672 8.804 45,075,356 -0.31(-3.42%)
Nov 03, 2009 8.275 9.210 8.067 9.116 38,816,116 +0.59(+6.87%)
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.