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

MGM Resorts International (NY: MGM )

41.09 -1.09 (-2.58%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 31, 2008 67.14 69.76 65.98 68.70 2,048,492 +1.59(+2.36%)
Jan 30, 2008 69.05 69.83 67.11 67.11 2,302,273 -2.09(-3.02%)
Jan 29, 2008 68.67 69.48 67.02 69.20 2,374,760 +1.14(+1.68%)
Jan 28, 2008 67.43 68.18 65.04 68.05 2,189,281 +1.17(+1.75%)
Jan 25, 2008 69.90 70.21 66.32 66.88 4,463,466 -2.13(-3.08%)
Jan 24, 2008 67.55 69.34 67.54 69.01 4,088,397 +1.95(+2.90%)
Jan 23, 2008 65.64 67.25 64.06 67.06 3,560,141 +1.03(+1.56%)
Jan 22, 2008 63.28 66.88 61.40 66.03 3,920,367 +1.80(+2.81%)
Jan 21, 2008 63.87 65.32 63.76 64.23 0 +0.00(+0.00%)
Jan 18, 2008 63.87 65.32 63.76 64.23 4,085,192 +0.17(+0.27%)
Jan 17, 2008 66.61 67.07 63.68 64.06 4,254,767 -2.61(-3.91%)
Jan 16, 2008 65.64 66.94 63.93 66.67 8,504,594 +3.87(+6.17%)
Jan 15, 2008 65.29 65.64 61.78 62.79 4,598,318 -2.99(-4.55%)
Jan 14, 2008 69.38 69.60 65.75 65.79 3,717,881 -3.12(-4.52%)
Jan 11, 2008 69.58 70.05 68.71 68.90 2,546,427 -1.16(-1.66%)
Jan 10, 2008 69.02 70.67 68.92 70.07 2,519,638 +0.36(+0.52%)
Jan 09, 2008 69.63 70.18 67.59 69.71 4,650,168 +3.60(+5.44%)
Jan 08, 2008 68.31 69.70 66.08 66.11 1,614,370 -1.86(-2.74%)
Jan 07, 2008 69.91 70.24 67.17 67.97 2,275,300 -0.99(-1.44%)
Jan 04, 2008 72.03 72.27 68.03 68.96 4,849,595 -4.72(-6.41%)
Jan 03, 2008 77.50 77.72 73.25 73.68 2,572,028 -3.40(-4.41%)
Jan 02, 2008 79.81 80.22 76.69 77.08 1,239,886 -2.29(-2.88%)
Jan 01, 2008 79.97 80.62 78.91 79.37 0 +0.00(+0.00%)
Dec 31, 2007 79.97 80.62 78.91 79.37 660,817 -0.98(-1.22%)
Dec 28, 2007 81.14 81.44 80.00 80.35 1,157,606 +0.77(+0.96%)
Dec 27, 2007 80.39 80.86 79.38 79.59 822,725 -1.32(-1.63%)
Dec 26, 2007 78.78 81.82 78.69 80.91 859,246 +1.97(+2.50%)
Dec 24, 2007 78.67 79.21 78.30 78.94 297,036 +0.53(+0.67%)
Dec 21, 2007 80.12 80.12 78.29 78.41 1,481,664 -0.44(-0.56%)
Dec 20, 2007 79.82 80.06 78.52 78.85 1,035,922 -0.74(-0.93%)
Dec 19, 2007 77.93 79.96 76.42 79.59 2,015,742 +2.05(+2.64%)
Dec 18, 2007 79.41 79.64 76.05 77.54 2,867,154 -1.33(-1.69%)
Dec 17, 2007 82.56 82.80 78.73 78.87 2,802,175 -3.67(-4.44%)
Dec 14, 2007 84.41 84.51 82.42 82.54 1,698,274 -2.30(-2.71%)
Dec 13, 2007 84.77 85.29 84.37 84.83 1,401,936 -0.19(-0.22%)
Dec 12, 2007 86.44 86.44 84.25 85.02 1,690,699 -0.01(-0.01%)
Dec 11, 2007 87.19 87.57 84.61 85.03 1,948,992 -2.15(-2.47%)
Dec 10, 2007 87.26 88.03 87.07 87.18 1,575,479 -0.38(-0.43%)
Dec 07, 2007 86.25 87.75 85.89 87.56 1,479,101 +1.67(+1.95%)
Dec 06, 2007 83.78 86.62 83.08 85.89 2,121,281 +2.89(+3.48%)
Dec 05, 2007 82.42 83.13 81.97 83.00 2,196,424 +2.21(+2.74%)
Dec 04, 2007 79.35 81.18 79.07 80.79 1,943,815 +0.93(+1.16%)
Dec 03, 2007 81.01 81.25 78.97 79.86 1,349,583 -1.85(-2.27%)
Nov 30, 2007 81.85 82.66 80.86 81.71 1,697,374 +0.47(+0.58%)
Nov 29, 2007 81.05 82.21 80.39 81.24 2,804,095 -0.59(-0.72%)
Nov 28, 2007 80.88 82.44 80.19 81.83 2,786,103 +1.63(+2.04%)
Nov 27, 2007 81.94 81.94 79.64 80.19 3,103,139 -1.01(-1.24%)
Nov 26, 2007 83.65 83.65 81.20 81.20 1,502,747 -1.42(-1.72%)
Nov 23, 2007 83.76 83.76 81.95 82.62 579,480 +0.20(+0.24%)
Nov 21, 2007 82.58 83.04 81.71 82.42 1,494,075 -0.26(-0.32%)
Nov 20, 2007 82.14 84.64 81.77 82.69 2,756,975 +0.27(+0.33%)
Nov 19, 2007 82.53 83.20 81.81 82.41 2,040,116 -1.30(-1.56%)
Nov 16, 2007 82.24 83.74 81.82 83.72 1,378,241 +0.96(+1.16%)
Nov 15, 2007 83.08 84.17 81.71 82.75 1,055,285 -0.38(-0.45%)
Nov 14, 2007 84.87 84.87 82.54 83.13 1,877,311 -0.57(-0.68%)
Nov 13, 2007 81.70 84.04 81.70 83.70 1,598,526 +1.65(+2.02%)
Nov 12, 2007 82.65 84.44 81.49 82.04 1,578,327 -1.39(-1.66%)
Nov 09, 2007 83.13 84.66 83.13 83.43 2,041,888 -1.23(-1.45%)
Nov 08, 2007 87.19 87.19 83.65 84.66 1,572,908 -0.77(-0.91%)
Nov 07, 2007 87.71 87.71 85.10 85.44 981,485 -1.57(-1.80%)
Nov 06, 2007 84.89 87.41 84.76 87.00 1,428,549 +2.18(+2.57%)
Nov 05, 2007 82.39 86.11 82.39 84.82 1,742,096 -1.62(-1.87%)
Nov 02, 2007 84.05 86.44 83.19 86.44 2,125,092 +1.89(+2.23%)
Nov 01, 2007 85.87 88.89 84.55 84.55 2,278,374 -1.99(-2.30%)
Oct 31, 2007 85.87 87.19 85.45 86.54 1,951,336 +0.30(+0.35%)
Oct 30, 2007 85.60 88.45 85.19 86.24 2,906,745 -1.54(-1.75%)
Oct 29, 2007 87.66 90.37 87.55 87.78 1,662,782 +0.24(+0.27%)
Oct 26, 2007 86.86 88.26 86.59 87.54 601,589 +0.91(+1.05%)
Oct 25, 2007 86.63 87.39 85.70 86.64 789,168 -0.02(-0.02%)
Oct 24, 2007 86.14 87.15 85.41 86.65 1,301,202 -0.66(-0.76%)
Oct 23, 2007 87.57 88.11 86.69 87.32 656,952 +0.48(+0.55%)
Oct 22, 2007 85.49 87.32 85.03 86.83 1,289,875 -0.03(-0.03%)
Oct 19, 2007 89.13 89.47 86.25 86.86 1,277,807 -2.60(-2.90%)
Oct 18, 2007 89.27 90.12 88.49 89.46 902,965 -0.24(-0.26%)
Oct 17, 2007 89.74 90.21 88.27 89.70 943,085 +0.43(+0.48%)
Oct 16, 2007 89.25 91.07 88.42 89.27 1,125,161 +0.25(+0.28%)
Oct 15, 2007 91.16 91.87 88.39 89.03 1,142,521 -2.04(-2.24%)
Oct 12, 2007 91.94 92.10 90.69 91.07 1,168,873 -1.04(-1.13%)
Oct 11, 2007 93.62 94.82 91.03 92.10 1,748,556 -1.18(-1.27%)
Oct 10, 2007 93.82 94.94 92.75 93.29 1,601,520 -0.94(-1.00%)
Oct 09, 2007 93.38 94.23 92.33 94.23 1,504,978 +1.38(+1.49%)
Oct 08, 2007 87.06 92.85 86.25 92.85 1,706,848 +5.02(+5.71%)
Oct 05, 2007 87.78 88.70 86.91 87.83 934,723 +0.60(+0.68%)
Oct 04, 2007 87.00 87.65 85.68 87.24 913,022 +0.61(+0.71%)
Oct 03, 2007 87.17 88.04 86.27 86.63 1,752,346 -3.02(-3.37%)
Oct 02, 2007 87.76 90.22 86.91 89.65 1,677,843 +1.94(+2.21%)
Oct 01, 2007 84.78 88.88 84.78 87.71 2,133,984 +3.22(+3.81%)
Sep 28, 2007 84.26 85.10 82.61 84.49 1,329,148 -0.45(-0.53%)
Sep 27, 2007 85.54 86.11 84.12 84.94 1,853,038 -0.39(-0.45%)
Sep 26, 2007 83.22 85.38 81.76 85.33 2,529,997 +3.41(+4.16%)
Sep 25, 2007 80.64 84.08 80.15 81.92 2,964,649 +1.28(+1.59%)
Sep 24, 2007 81.24 82.19 80.64 80.64 1,408,859 -0.38(-0.47%)
Sep 21, 2007 80.87 81.29 80.49 81.01 1,445,168 +0.33(+0.41%)
Sep 20, 2007 80.34 81.43 80.06 80.68 917,785 +0.20(+0.25%)
Sep 19, 2007 81.24 81.86 79.94 80.49 1,468,351 -0.52(-0.64%)
Sep 18, 2007 78.97 81.69 78.32 81.00 1,498,203 +2.13(+2.69%)
Sep 17, 2007 78.45 79.19 77.97 78.88 661,610 +0.24(+0.30%)
Sep 14, 2007 78.60 80.00 78.18 78.64 1,026,078 -0.19(-0.24%)
Sep 13, 2007 79.87 79.87 78.66 78.83 968,174 -0.47(-0.60%)
Sep 12, 2007 78.93 80.42 78.88 79.30 1,345,556 +0.03(+0.04%)
Sep 11, 2007 78.41 79.35 78.22 79.28 1,349,049 +1.25(+1.60%)
Sep 10, 2007 78.08 78.54 76.92 78.03 832,888 -0.28(-0.36%)
Sep 07, 2007 78.50 78.58 77.75 78.31 1,006,385 -1.09(-1.37%)
Sep 06, 2007 79.24 79.40 78.42 79.40 700,883 +0.81(+1.03%)
Sep 05, 2007 79.09 79.09 78.02 78.59 925,301 -0.77(-0.96%)
Sep 04, 2007 79.02 79.99 78.78 79.35 830,876 +0.03(+0.04%)
Aug 31, 2007 78.50 79.68 77.52 79.32 1,210,694 +0.82(+1.05%)
Aug 30, 2007 77.75 79.00 77.57 78.50 1,633,383 +0.19(+0.24%)
Aug 29, 2007 77.93 79.10 77.70 78.31 1,242,451 +0.47(+0.61%)
Aug 28, 2007 77.93 78.36 77.01 77.84 1,623,644 -0.35(-0.45%)
Aug 27, 2007 78.29 78.71 77.23 78.19 1,247,850 -0.67(-0.85%)
Aug 24, 2007 78.22 79.70 77.70 78.86 2,062,636 +0.64(+0.82%)
Aug 23, 2007 76.76 78.79 76.25 78.22 4,157,453 +1.76(+2.30%)
Aug 22, 2007 78.41 77.61 75.03 76.46 8,491,477 +6.25(+8.91%)
Aug 21, 2007 68.06 70.42 67.73 70.21 1,795,769 +2.05(+3.01%)
Aug 20, 2007 66.37 68.54 66.36 68.16 1,209,741 +1.95(+2.94%)
Aug 17, 2007 66.60 67.23 64.34 66.21 3,015,143 +1.40(+2.16%)
Aug 16, 2007 65.66 67.09 59.74 64.81 4,922,698 -2.42(-3.60%)
Aug 15, 2007 68.06 68.83 67.07 67.23 1,510,692 -1.48(-2.16%)
Aug 14, 2007 70.54 70.79 68.49 68.71 1,059,635 -1.14(-1.64%)
Aug 13, 2007 71.37 71.83 69.22 69.86 898,096 -0.85(-1.20%)
Aug 10, 2007 70.38 72.22 67.40 70.71 2,196,228 -0.55(-0.77%)
Aug 09, 2007 71.16 73.49 70.40 71.26 2,056,285 -0.84(-1.17%)
Aug 08, 2007 74.39 74.65 71.10 72.10 2,856,780 -1.40(-1.90%)
Aug 07, 2007 71.42 76.07 71.26 73.49 3,606,988 +3.12(+4.43%)
Aug 06, 2007 71.80 72.37 68.66 70.38 3,064,568 -1.11(-1.55%)
Aug 03, 2007 71.23 71.53 70.75 71.48 2,616,854 +0.74(+1.04%)
Aug 02, 2007 70.05 71.79 67.06 70.75 4,209,323 +2.45(+3.58%)
Aug 01, 2007 68.49 68.87 66.76 68.30 2,025,903 -0.77(-1.11%)
Jul 31, 2007 70.33 72.27 68.62 69.06 2,531,063 +0.15(+0.22%)
Jul 30, 2007 69.54 70.65 67.49 68.91 2,346,017 +1.46(+2.17%)
Jul 27, 2007 67.73 68.44 66.33 67.45 2,493,212 -0.50(-0.74%)
Jul 26, 2007 71.49 71.65 66.60 67.95 3,826,205 -3.73(-5.21%)
Jul 25, 2007 74.39 74.77 71.38 71.68 3,640,338 -2.40(-3.24%)
Jul 24, 2007 75.43 75.90 73.69 74.08 2,394,692 -2.30(-3.01%)
Jul 23, 2007 77.11 77.79 76.06 76.38 1,260,552 -0.56(-0.72%)
Jul 20, 2007 77.93 78.45 75.39 76.93 2,412,072 -1.84(-2.34%)
Jul 19, 2007 80.53 80.53 78.55 78.78 1,304,907 -0.41(-0.51%)
Jul 18, 2007 80.39 81.54 78.81 79.18 2,031,408 -1.44(-1.78%)
Jul 17, 2007 80.68 81.52 80.17 80.62 1,531,866 -0.18(-0.22%)
Jul 16, 2007 80.25 81.95 80.13 80.80 1,292,834 +0.04(+0.05%)
Jul 13, 2007 80.58 82.14 79.97 80.76 1,419,974 -0.26(-0.31%)
Jul 12, 2007 79.81 81.70 79.81 81.01 1,096,685 +1.21(+1.52%)
Jul 11, 2007 80.58 80.94 79.07 79.81 1,213,763 -0.87(-1.08%)
Jul 10, 2007 82.28 82.74 80.31 80.67 1,351,908 -2.41(-2.90%)
Jul 09, 2007 83.60 83.73 81.98 83.08 1,234,723 -0.35(-0.42%)
Jul 06, 2007 83.29 83.78 81.77 83.43 1,251,872 +0.63(+0.76%)
Jul 05, 2007 80.30 83.72 79.02 82.80 2,932,362 +4.50(+5.74%)
Jul 03, 2007 77.93 78.59 77.79 78.30 503,225 +0.57(+0.73%)
Jul 02, 2007 77.93 78.36 76.74 77.74 1,244,584 -0.18(-0.23%)
Jun 29, 2007 77.65 78.41 76.75 77.92 1,590,087 +0.31(+0.40%)
Jun 28, 2007 79.07 79.07 77.34 77.60 1,551,873 -0.99(-1.26%)
Jun 27, 2007 78.93 79.45 77.23 78.60 1,786,453 -0.49(-0.62%)
Jun 26, 2007 78.31 80.94 78.19 79.09 3,793,959 +1.25(+1.60%)
Jun 25, 2007 77.67 78.90 76.51 77.84 2,644,597 +1.11(+1.44%)
Jun 22, 2007 78.41 79.40 76.43 76.74 3,689,880 -0.07(-0.09%)
Jun 21, 2007 76.75 77.05 75.71 76.80 3,116,643 +0.66(+0.87%)
Jun 20, 2007 74.45 77.44 72.83 76.14 16,433,448 -5.57(-6.82%)
Jun 19, 2007 81.81 82.54 81.02 81.71 1,101,766 -0.19(-0.23%)
Jun 18, 2007 81.71 82.08 80.78 81.90 1,754,167 +0.94(+1.17%)
Jun 15, 2007 79.35 82.35 79.13 80.96 3,454,029 +3.29(+4.23%)
Jun 14, 2007 77.70 78.34 77.36 77.67 1,318,457 +0.18(+0.23%)
Jun 13, 2007 77.46 78.03 77.17 77.49 1,403,990 +0.21(+0.27%)
Jun 12, 2007 77.75 77.93 76.40 77.28 1,570,080 -0.61(-0.79%)
Jun 11, 2007 77.93 78.52 76.83 77.90 1,347,567 -0.01(-0.01%)
Jun 08, 2007 76.33 78.10 76.29 77.91 1,701,824 +1.34(+1.75%)
Jun 07, 2007 77.65 78.41 75.82 76.57 2,647,298 -1.18(-1.52%)
Jun 06, 2007 78.08 79.31 77.26 77.75 3,506,323 -1.22(-1.54%)
Jun 05, 2007 76.42 79.37 76.14 78.96 7,253,959 +3.56(+4.72%)
Jun 04, 2007 74.52 75.78 74.52 75.40 2,125,198 +0.66(+0.88%)
Jun 01, 2007 74.94 75.15 74.26 74.74 2,380,386 -0.39(-0.52%)
May 31, 2007 74.86 75.19 73.92 75.13 1,879,855 +0.29(+0.39%)
May 30, 2007 74.91 75.72 73.78 74.84 3,430,317 -0.37(-0.49%)
May 29, 2007 73.40 75.24 73.06 75.20 4,106,535 +2.69(+3.71%)
May 25, 2007 74.16 74.39 71.51 72.51 5,176,862 +0.00(+0.00%)
May 24, 2007 74.06 74.86 72.38 72.51 4,391,622 -1.55(-2.09%)
May 23, 2007 76.06 76.31 73.90 74.06 6,629,176 -1.49(-1.98%)
May 22, 2007 74.62 77.70 74.28 75.55 20,457,724 +16.09(+27.05%)
May 21, 2007 59.33 59.87 58.92 59.47 1,702,826 +0.14(+0.24%)
May 18, 2007 60.26 60.80 58.84 59.33 1,496,763 -0.83(-1.38%)
May 17, 2007 60.22 61.10 59.54 60.16 2,257,058 +1.24(+2.10%)
May 16, 2007 58.57 59.35 58.41 58.92 1,977,579 +1.05(+1.81%)
May 15, 2007 58.81 59.26 57.79 57.87 1,777,413 -0.87(-1.48%)
May 14, 2007 59.70 59.90 58.64 58.74 1,396,685 -0.88(-1.47%)
May 11, 2007 59.77 60.37 58.96 59.62 1,682,588 +0.13(+0.22%)
May 10, 2007 60.74 60.84 59.30 59.49 1,199,596 -1.47(-2.42%)
May 09, 2007 60.27 61.23 59.86 60.96 1,129,818 +0.22(+0.36%)
May 08, 2007 60.18 60.93 59.72 60.74 1,769,656 +0.56(+0.93%)
May 07, 2007 61.31 61.26 59.33 60.18 3,333,203 -0.90(-1.47%)
May 04, 2007 61.76 62.73 60.57 61.08 2,084,654 -0.68(-1.10%)
May 03, 2007 63.15 63.47 61.46 61.76 3,637,918 -2.78(-4.30%)
May 02, 2007 63.08 65.06 62.95 64.54 1,612,781 +1.42(+2.24%)
May 01, 2007 63.39 63.78 62.99 63.12 1,287,652 -0.41(-0.64%)
Apr 30, 2007 65.37 65.39 63.53 63.53 1,041,987 -1.62(-2.49%)
Apr 27, 2007 66.32 66.36 64.92 65.15 1,127,384 -1.47(-2.21%)
Apr 26, 2007 65.71 67.20 65.71 66.63 1,283,131 +0.86(+1.31%)
Apr 25, 2007 66.58 66.58 65.65 65.77 989,557 -0.18(-0.27%)
Apr 24, 2007 67.05 67.32 65.47 65.95 1,066,515 -0.61(-0.92%)
Apr 23, 2007 67.17 67.41 66.50 66.56 934,934 -0.66(-0.98%)
Apr 20, 2007 67.97 68.30 67.03 67.22 958,380 -0.15(-0.22%)
Apr 19, 2007 68.02 68.37 66.75 67.37 1,486,028 -1.07(-1.56%)
Apr 18, 2007 67.97 70.23 67.81 68.44 2,401,775 +0.39(+0.57%)
Apr 17, 2007 68.16 68.36 67.23 68.05 682,781 -0.01(-0.01%)
Apr 16, 2007 68.55 68.91 67.97 68.06 747,006 -0.46(-0.68%)
Apr 13, 2007 68.02 68.57 67.59 68.53 554,253 +0.61(+0.90%)
Apr 12, 2007 67.15 68.09 66.33 67.91 745,714 +0.77(+1.15%)
Apr 11, 2007 68.02 68.09 66.55 67.14 875,231 -0.66(-0.98%)
Apr 10, 2007 69.14 69.14 67.52 67.80 840,086 -0.76(-1.10%)
Apr 09, 2007 68.20 68.95 67.87 68.55 734,228 +0.47(+0.69%)
Apr 05, 2007 68.77 69.70 68.05 68.08 874,701 -0.91(-1.31%)
Apr 04, 2007 68.96 69.10 68.09 68.99 742,909 +0.43(+0.62%)
Apr 03, 2007 68.02 69.05 68.01 68.56 1,157,447 +0.94(+1.40%)
Apr 02, 2007 66.22 67.69 66.13 67.62 1,702,508 +1.95(+2.96%)
Mar 30, 2007 66.15 66.43 65.42 65.67 704,059 -0.35(-0.53%)
Mar 29, 2007 66.22 66.87 64.90 66.02 860,093 +0.56(+0.85%)
Mar 28, 2007 65.61 66.22 65.13 65.47 866,868 -0.94(-1.42%)
Mar 27, 2007 67.45 67.45 65.67 66.41 1,308,294 -1.23(-1.82%)
Mar 26, 2007 67.64 67.79 66.51 67.64 810,157 +0.31(+0.46%)
Mar 23, 2007 68.30 68.42 67.02 67.33 1,061,858 -0.83(-1.22%)
Mar 22, 2007 67.07 68.47 65.18 68.16 1,693,299 +0.85(+1.26%)
Mar 21, 2007 65.98 67.86 65.84 67.31 2,224,929 +0.58(+0.86%)
Mar 20, 2007 64.19 67.04 64.13 66.73 2,766,378 +2.68(+4.19%)
Mar 19, 2007 63.58 64.47 63.19 64.05 681,088 +0.98(+1.56%)
Mar 16, 2007 63.85 64.06 62.57 63.07 1,301,837 -0.79(-1.24%)
Mar 15, 2007 63.27 64.35 63.21 63.86 1,283,629 +0.59(+0.93%)
Mar 14, 2007 63.55 63.55 61.68 63.27 2,756,004 -0.16(-0.25%)
Mar 13, 2007 64.06 64.40 62.58 63.43 2,413,554 -0.62(-0.97%)
Mar 12, 2007 64.35 65.38 63.85 64.06 2,169,129 +0.42(+0.65%)
Mar 09, 2007 64.24 64.44 62.61 63.64 1,222,761 +0.04(+0.06%)
Mar 08, 2007 62.54 64.36 62.41 63.60 1,896,863 +1.99(+3.24%)
Mar 07, 2007 62.96 62.96 61.28 61.61 2,560,484 -1.48(-2.35%)
Mar 06, 2007 63.27 63.74 61.73 63.09 3,054,099 +1.57(+2.55%)
Mar 05, 2007 64.71 64.71 61.27 61.53 4,165,286 -3.81(-5.83%)
Mar 02, 2007 67.71 67.89 64.71 65.33 5,008,866 -2.38(-3.52%)
Mar 01, 2007 65.92 68.47 64.92 67.71 3,179,701 +0.59(+0.87%)
Feb 28, 2007 65.62 67.54 65.35 67.13 3,547,289 +2.24(+3.45%)
Feb 27, 2007 66.59 66.96 64.42 64.89 4,618,040 -3.71(-5.41%)
Feb 26, 2007 69.10 69.25 66.90 68.60 3,155,927 +0.03(+0.04%)
Feb 23, 2007 68.13 69.15 67.34 68.57 1,997,004 +0.31(+0.46%)
Feb 22, 2007 66.69 68.30 66.08 68.26 2,984,339 +2.37(+3.60%)
Feb 21, 2007 65.65 67.08 65.33 65.89 1,752,155 -0.20(-0.30%)
Feb 20, 2007 65.59 66.39 64.91 66.09 1,844,887 +0.94(+1.44%)
Feb 16, 2007 66.74 66.80 64.88 65.15 2,250,216 -1.71(-2.56%)
Feb 15, 2007 66.71 67.78 66.15 66.86 1,702,191 +0.38(+0.57%)
Feb 14, 2007 67.19 70.05 66.29 66.49 4,940,102 +0.13(+0.20%)
Feb 13, 2007 66.17 66.95 65.64 66.35 1,749,981 +0.79(+1.21%)
Feb 12, 2007 67.35 67.77 64.88 65.56 2,722,040 -1.79(-2.66%)
Feb 09, 2007 70.24 71.11 67.00 67.35 1,879,396 -2.93(-4.17%)
Feb 08, 2007 69.15 70.38 68.35 70.28 1,312,952 +0.98(+1.42%)
Feb 07, 2007 68.68 70.61 68.68 69.30 1,944,393 +1.21(+1.78%)
Feb 06, 2007 68.47 68.67 66.80 68.09 1,794,181 -0.48(-0.70%)
Feb 05, 2007 67.58 69.24 67.55 68.57 1,370,433 +0.99(+1.47%)
Feb 02, 2007 68.58 68.60 67.10 67.58 1,409,600 -0.89(-1.30%)
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.