Skip to main content

MGM Resorts International (NY: MGM )

47.16 +0.56 (+1.21%)
Streaming Delayed Price Updated: 2:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
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.