Skip to main content

MGM Resorts International (NY: MGM )

36.96 -0.25 (-0.67%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 5.903 5.936 5.790 5.865 2,204,952 +0.04(+0.73%)
Jun 27, 2003 5.880 5.936 5.799 5.823 845,729 -0.06(-0.96%)
Jun 26, 2003 5.691 5.903 5.681 5.880 1,753,712 +0.17(+2.89%)
Jun 25, 2003 5.667 5.766 5.667 5.714 1,522,058 +0.06(+1.00%)
Jun 24, 2003 5.620 5.714 5.620 5.658 986,966 +0.01(+0.25%)
Jun 23, 2003 5.728 5.728 5.573 5.643 1,160,601 -0.07(-1.24%)
Jun 20, 2003 5.691 5.771 5.643 5.714 1,131,803 +0.04(+0.67%)
Jun 19, 2003 5.832 5.870 5.653 5.677 1,070,184 -0.18(-3.06%)
Jun 18, 2003 5.960 5.998 5.762 5.856 747,053 -0.10(-1.74%)
Jun 17, 2003 5.823 5.993 5.738 5.960 891,678 +0.16(+2.69%)
Jun 16, 2003 5.691 5.809 5.691 5.804 524,504 +0.16(+2.76%)
Jun 13, 2003 5.785 5.828 5.648 5.648 521,116 -0.10(-1.81%)
Jun 12, 2003 5.804 5.818 5.667 5.752 320,377 -0.00(-0.08%)
Jun 11, 2003 5.776 5.809 5.686 5.757 574,054 -0.05(-0.89%)
Jun 10, 2003 5.691 5.823 5.667 5.809 662,989 +0.12(+2.07%)
Jun 09, 2003 5.700 5.738 5.620 5.691 453,568 -0.03(-0.58%)
Jun 06, 2003 5.823 5.969 5.714 5.724 966,426 -0.09(-1.46%)
Jun 05, 2003 5.856 5.889 5.752 5.809 509,470 -0.07(-1.20%)
Jun 04, 2003 5.667 6.021 5.643 5.880 2,025,599 +0.21(+3.75%)
Jun 03, 2003 5.832 5.856 5.643 5.667 1,099,829 -0.17(-2.83%)
Jun 02, 2003 5.913 5.983 5.691 5.832 827,306 -0.06(-1.04%)
May 30, 2003 5.799 5.998 5.780 5.894 1,416,607 +0.12(+2.04%)
May 29, 2003 5.851 5.856 5.776 5.776 949,063 -0.08(-1.29%)
May 28, 2003 5.785 5.884 5.738 5.851 1,084,159 +0.06(+0.98%)
May 27, 2003 5.747 5.856 5.691 5.795 911,371 +0.00(+0.00%)
May 23, 2003 5.658 5.927 5.591 5.795 1,915,489 +0.14(+2.51%)
May 22, 2003 5.407 5.686 5.398 5.653 1,820,837 +0.22(+4.09%)
May 21, 2003 5.322 5.450 5.308 5.431 579,983 +0.06(+1.14%)
May 20, 2003 5.374 5.502 5.270 5.370 504,388 -0.01(-0.26%)
May 19, 2003 5.455 5.573 5.360 5.384 1,213,115 -0.14(-2.56%)
May 16, 2003 5.327 5.525 5.247 5.525 1,273,675 +0.19(+3.54%)
May 15, 2003 5.171 5.336 5.162 5.336 1,671,977 +0.17(+3.29%)
May 14, 2003 5.322 5.322 5.162 5.166 823,495 -0.12(-2.32%)
May 13, 2003 5.327 5.336 5.285 5.289 451,239 -0.05(-0.88%)
May 12, 2003 5.360 5.379 5.322 5.336 699,410 -0.03(-0.62%)
May 09, 2003 5.266 5.384 5.251 5.370 494,647 +0.13(+2.43%)
May 08, 2003 5.336 5.336 5.209 5.242 563,678 -0.11(-2.03%)
May 07, 2003 5.303 5.388 5.266 5.351 1,119,521 +0.05(+0.89%)
May 06, 2003 5.289 5.417 5.289 5.303 699,410 +0.03(+0.63%)
May 05, 2003 5.360 5.360 5.251 5.270 767,593 -0.04(-0.80%)
May 02, 2003 5.242 5.355 5.228 5.313 613,227 +0.11(+2.18%)
May 01, 2003 5.275 5.294 5.115 5.200 660,659 -0.07(-1.26%)
Apr 30, 2003 5.332 5.346 5.242 5.266 660,871 -0.08(-1.50%)
Apr 29, 2003 5.483 5.502 5.289 5.346 1,354,564 -0.14(-2.50%)
Apr 28, 2003 5.384 5.506 5.313 5.483 839,164 +0.19(+3.66%)
Apr 25, 2003 5.483 5.483 5.195 5.289 918,359 -0.19(-3.53%)
Apr 24, 2003 5.478 5.488 5.322 5.483 1,244,454 -0.02(-0.34%)
Apr 23, 2003 5.431 5.549 5.421 5.502 1,059,808 +0.07(+1.30%)
Apr 22, 2003 5.266 5.431 5.242 5.431 792,579 +0.12(+2.22%)
Apr 21, 2003 5.336 5.431 5.313 5.313 1,014,917 +0.01(+0.18%)
Apr 17, 2003 5.171 5.308 5.138 5.303 1,200,833 +0.17(+3.41%)
Apr 16, 2003 5.195 5.195 5.100 5.129 482,154 -0.06(-1.09%)
Apr 15, 2003 5.152 5.190 5.072 5.185 673,788 +0.03(+0.64%)
Apr 14, 2003 5.030 5.171 4.959 5.152 595,652 +0.21(+4.20%)
Apr 11, 2003 4.935 5.053 4.902 4.945 348,540 +0.00(+0.00%)
Apr 10, 2003 4.982 4.982 4.916 4.945 338,376 +0.01(+0.19%)
Apr 09, 2003 5.020 5.096 4.935 4.935 352,987 -0.10(-2.06%)
Apr 08, 2003 5.119 5.119 4.996 5.039 305,131 -0.03(-0.65%)
Apr 07, 2003 5.124 5.289 5.025 5.072 727,361 +0.00(+0.00%)
Apr 04, 2003 5.100 5.119 4.963 5.072 291,791 +0.02(+0.37%)
Apr 03, 2003 5.119 5.148 4.982 5.053 734,136 -0.02(-0.37%)
Apr 02, 2003 4.935 5.072 4.935 5.072 1,711,362 +0.17(+3.57%)
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.