Skip to main content

MGM Resorts International (NY: MGM )

47.28 +0.68 (+1.47%)
Streaming Delayed Price Updated: 2:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 63.58 66.44 63.48 66.10 2,081,584 +2.33(+3.66%)
Jan 30, 2007 65.19 65.20 63.42 63.76 2,235,290 -1.48(-2.27%)
Jan 29, 2007 65.75 66.21 64.63 65.25 2,005,579 -1.13(-1.71%)
Jan 26, 2007 65.96 67.02 65.18 66.38 2,006,002 +0.30(+0.46%)
Jan 25, 2007 68.58 68.72 65.96 66.08 1,659,424 -2.03(-2.98%)
Jan 24, 2007 66.88 68.29 66.27 68.11 2,978,093 +1.84(+2.78%)
Jan 23, 2007 64.52 67.31 64.43 66.27 3,030,810 +2.16(+3.37%)
Jan 22, 2007 63.76 64.55 63.61 64.11 1,068,844 +0.57(+0.89%)
Jan 19, 2007 64.43 64.67 63.24 63.54 2,818,036 -0.60(-0.94%)
Jan 18, 2007 64.71 65.11 63.63 64.14 5,165,536 -0.27(-0.43%)
Jan 17, 2007 64.71 65.26 64.26 64.42 2,596,688 -0.89(-1.36%)
Jan 16, 2007 63.86 67.75 63.51 65.30 5,267,794 +1.30(+2.04%)
Jan 12, 2007 63.87 64.24 62.88 64.00 4,455,337 -0.76(-1.17%)
Jan 11, 2007 59.93 65.78 59.51 64.76 7,506,789 +4.67(+7.77%)
Jan 10, 2007 57.65 60.55 57.28 60.09 2,627,281 +2.43(+4.21%)
Jan 09, 2007 56.92 60.81 54.79 57.66 2,777,810 +1.17(+2.07%)
Jan 08, 2007 53.94 56.68 53.92 56.49 2,200,886 +2.74(+5.10%)
Jan 05, 2007 53.75 54.34 53.48 53.75 980,771 -0.19(-0.35%)
Jan 04, 2007 54.18 54.49 53.28 53.94 750,213 -0.44(-0.82%)
Jan 03, 2007 54.22 54.65 53.65 54.38 1,461,259 +0.21(+0.38%)
Dec 29, 2006 54.08 54.37 53.81 54.18 630,911 -0.05(-0.09%)
Dec 28, 2006 54.16 54.53 53.71 54.22 457,940 +0.19(+0.35%)
Dec 27, 2006 53.61 54.43 53.52 54.03 891,533 +0.73(+1.36%)
Dec 26, 2006 53.28 53.54 52.83 53.31 966,692 +0.09(+0.18%)
Dec 22, 2006 53.66 54.03 53.18 53.21 1,843,616 -1.14(-2.10%)
Dec 21, 2006 54.65 55.03 53.80 54.36 1,021,738 -0.25(-0.45%)
Dec 20, 2006 53.57 56.23 53.22 54.60 3,233,845 +1.53(+2.88%)
Dec 19, 2006 53.76 53.85 52.62 53.07 1,317,398 -0.19(-0.35%)
Dec 18, 2006 53.47 55.23 53.21 53.26 2,776,963 +1.01(+1.93%)
Dec 15, 2006 53.15 53.34 52.25 52.25 1,321,950 -0.84(-1.58%)
Dec 14, 2006 52.62 53.87 52.57 53.09 1,721,139 +0.77(+1.46%)
Dec 13, 2006 52.81 52.90 52.17 52.33 1,458,824 -0.11(-0.22%)
Dec 12, 2006 53.26 53.43 52.29 52.44 1,227,313 -0.73(-1.37%)
Dec 11, 2006 52.64 53.43 52.64 53.17 820,502 +0.53(+1.01%)
Dec 08, 2006 53.00 53.49 52.56 52.64 1,259,917 -0.53(-1.00%)
Dec 07, 2006 53.56 53.63 52.82 53.17 1,409,600 +0.03(+0.05%)
Dec 06, 2006 52.95 53.58 52.82 53.14 772,125 -0.07(-0.12%)
Dec 05, 2006 53.37 53.37 52.56 53.20 1,381,336 -0.03(-0.05%)
Dec 04, 2006 51.59 53.73 51.35 53.23 3,961,405 +2.53(+4.99%)
Dec 01, 2006 50.56 51.25 50.24 50.70 1,758,507 -0.09(-0.19%)
Nov 30, 2006 51.69 51.76 50.62 50.79 2,105,085 -0.66(-1.29%)
Nov 29, 2006 50.94 51.75 50.78 51.46 1,769,198 +0.80(+1.59%)
Nov 28, 2006 50.90 51.01 50.11 50.65 1,513,976 -0.28(-0.56%)
Nov 27, 2006 51.42 51.95 49.90 50.94 2,134,196 -0.28(-0.55%)
Nov 24, 2006 51.23 51.47 50.78 51.22 974,102 +0.01(+0.02%)
Nov 22, 2006 49.12 51.41 49.12 51.21 5,947,506 +4.92(+10.63%)
Nov 21, 2006 46.19 46.63 46.05 46.29 1,491,428 +0.05(+0.10%)
Nov 20, 2006 44.92 46.62 44.88 46.24 2,589,278 +1.03(+2.28%)
Nov 17, 2006 44.92 45.26 44.44 45.21 1,296,544 -0.09(-0.21%)
Nov 16, 2006 43.45 45.91 43.44 45.31 2,829,786 +2.04(+4.72%)
Nov 15, 2006 43.29 43.78 42.97 43.27 1,503,178 -0.03(-0.07%)
Nov 14, 2006 43.17 43.45 42.55 43.29 1,334,018 +0.01(+0.02%)
Nov 13, 2006 42.26 43.41 42.26 43.28 2,014,471 +1.01(+2.39%)
Nov 10, 2006 42.08 42.39 41.77 42.27 1,257,165 +0.04(+0.09%)
Nov 09, 2006 42.79 42.98 42.08 42.24 1,484,441 -0.40(-0.93%)
Nov 08, 2006 42.40 42.93 42.25 42.63 1,615,917 +0.12(+0.29%)
Nov 07, 2006 42.31 42.60 42.08 42.51 1,637,300 +0.35(+0.83%)
Nov 06, 2006 42.04 43.13 41.91 42.16 2,402,651 -0.31(-0.73%)
Nov 03, 2006 42.04 42.66 41.99 42.47 2,435,784 +1.24(+3.00%)
Nov 02, 2006 39.68 41.43 39.21 41.23 2,216,659 +0.79(+1.96%)
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.