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 (%)
Jun 30, 2009 6.263 6.282 5.970 6.036 14,467,064 -0.25(-3.91%)
Jun 29, 2009 6.424 6.471 6.206 6.282 13,266,279 -0.12(-1.92%)
Jun 26, 2009 6.414 6.438 6.131 6.405 17,318,328 +0.01(+0.15%)
Jun 25, 2009 6.263 6.424 6.216 6.395 27,125,316 +0.08(+1.20%)
Jun 24, 2009 6.018 6.452 5.951 6.320 50,849,208 +0.80(+14.55%)
Jun 23, 2009 5.621 5.744 5.205 5.517 24,376,638 -0.08(-1.35%)
Jun 22, 2009 6.065 6.074 5.564 5.592 22,062,088 -0.61(-9.89%)
Jun 19, 2009 6.112 6.282 6.027 6.206 18,242,720 +0.19(+3.14%)
Jun 18, 2009 6.121 6.206 5.857 6.018 17,589,948 -0.08(-1.24%)
Jun 17, 2009 6.301 6.329 5.838 6.093 23,140,528 -0.19(-3.01%)
Jun 16, 2009 6.282 6.584 6.140 6.282 24,983,528 +0.11(+1.84%)
Jun 15, 2009 6.575 6.603 6.140 6.169 23,443,196 -0.57(-8.42%)
Jun 12, 2009 6.679 6.754 6.339 6.735 19,062,698 +0.14(+2.15%)
Jun 11, 2009 6.726 6.820 6.556 6.594 19,964,868 -0.06(-0.85%)
Jun 10, 2009 7.000 7.009 6.565 6.650 28,442,740 -0.10(-1.54%)
Jun 09, 2009 6.858 6.896 6.698 6.754 16,698,339 -0.15(-2.19%)
Jun 08, 2009 6.896 6.981 6.802 6.905 18,423,820 -0.20(-2.79%)
Jun 05, 2009 7.302 7.321 6.905 7.104 22,558,248 -0.01(-0.13%)
Jun 04, 2009 7.161 7.274 6.839 7.113 26,771,934 +0.04(+0.53%)
Jun 03, 2009 7.349 7.349 6.943 7.076 20,374,168 -0.41(-5.43%)
Jun 02, 2009 7.812 7.841 7.340 7.482 30,823,144 -0.42(-5.26%)
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.