Skip to main content

MGM Resorts International (NY: MGM )

47.21 +0.61 (+1.31%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 12.23 12.66 12.22 12.48 16,494,016 +0.25(+2.09%)
Jun 29, 2011 12.51 12.55 12.17 12.22 17,374,066 -0.01(-0.08%)
Jun 28, 2011 11.94 12.41 11.87 12.23 22,971,800 +0.41(+3.43%)
Jun 27, 2011 11.52 11.91 11.41 11.83 17,966,464 +0.30(+2.62%)
Jun 24, 2011 11.82 12.00 11.44 11.52 21,647,780 -0.24(-2.01%)
Jun 23, 2011 11.36 11.81 11.22 11.76 32,873,090 +0.28(+2.47%)
Jun 22, 2011 11.57 11.84 11.44 11.48 17,554,658 -0.17(-1.46%)
Jun 21, 2011 11.34 11.79 11.29 11.65 20,383,986 +0.42(+3.70%)
Jun 20, 2011 11.23 11.30 11.19 11.23 18,165,304 -0.20(-1.73%)
Jun 17, 2011 11.59 11.71 11.34 11.43 18,665,092 -0.02(-0.17%)
Jun 16, 2011 11.93 12.05 11.13 11.45 36,896,520 -0.32(-2.73%)
Jun 15, 2011 12.00 12.18 11.71 11.77 23,001,432 -0.39(-3.19%)
Jun 14, 2011 12.06 12.36 12.01 12.16 20,421,884 +0.35(+2.96%)
Jun 13, 2011 12.21 12.45 11.75 11.81 26,658,246 -0.05(-0.40%)
Jun 10, 2011 12.16 12.22 11.64 11.86 27,076,176 -0.46(-3.76%)
Jun 09, 2011 12.22 12.41 12.01 12.32 20,035,232 +0.15(+1.24%)
Jun 08, 2011 12.76 12.78 12.13 12.17 28,971,298 -0.60(-4.66%)
Jun 07, 2011 13.13 13.31 12.76 12.76 20,269,944 -0.24(-1.82%)
Jun 06, 2011 13.46 13.56 12.98 13.00 23,803,076 -0.41(-3.03%)
Jun 03, 2011 13.62 13.69 13.34 13.40 20,123,462 -0.71(-5.02%)
May 24, 2011 14.15 14.31 13.88 14.11 13,539,901 +0.01(+0.07%)
May 23, 2011 14.20 14.34 14.04 14.10 16,586,624 -0.43(-2.93%)
May 20, 2011 14.62 14.79 14.31 14.53 25,111,644 -0.13(-0.90%)
May 19, 2011 14.32 14.68 14.31 14.66 32,965,352 +0.44(+3.12%)
May 18, 2011 13.90 14.31 13.81 14.22 26,983,242 +0.47(+3.44%)
May 17, 2011 13.62 13.76 13.23 13.74 18,846,266 +0.19(+1.39%)
May 16, 2011 14.04 14.11 13.53 13.56 20,165,976 -0.35(-2.51%)
May 13, 2011 13.67 14.15 13.63 13.91 19,157,650 +0.29(+2.15%)
May 12, 2011 13.63 13.89 13.52 13.61 17,090,098 -0.28(-2.04%)
May 11, 2011 14.09 14.31 13.73 13.90 19,697,870 -0.24(-1.67%)
May 10, 2011 13.90 14.14 13.84 14.13 14,327,160 +0.26(+1.84%)
May 09, 2011 13.85 14.12 13.73 13.88 20,372,180 +0.23(+1.66%)
May 06, 2011 13.70 13.95 13.51 13.65 29,721,208 +0.12(+0.91%)
May 05, 2011 13.32 13.69 13.23 13.53 31,253,814 +0.09(+0.70%)
May 04, 2011 12.96 13.69 12.69 13.43 84,950,960 +1.26(+10.32%)
May 03, 2011 12.23 12.31 12.00 12.18 18,917,366 -0.11(-0.92%)
May 02, 2011 12.28 12.31 12.21 12.29 21,279,882 +0.33(+2.76%)
Apr 29, 2011 11.96 12.08 11.83 11.96 15,121,590 -0.02(-0.16%)
Apr 28, 2011 12.19 12.22 11.89 11.98 17,249,054 -0.26(-2.16%)
Apr 27, 2011 12.25 12.27 12.00 12.24 16,930,982 -0.06(-0.46%)
Apr 26, 2011 12.34 12.40 12.17 12.30 21,827,644 -0.30(-2.40%)
Apr 25, 2011 12.64 12.70 12.53 12.60 8,625,442 -0.05(-0.37%)
Apr 21, 2011 12.78 12.79 12.53 12.65 13,152,316 -0.01(-0.07%)
Apr 20, 2011 12.90 13.03 12.59 12.66 28,267,290 +0.09(+0.75%)
Apr 19, 2011 13.04 13.07 12.48 12.56 24,468,336 -0.44(-3.41%)
Apr 18, 2011 13.03 13.09 12.67 13.01 22,525,610 -0.22(-1.64%)
Apr 15, 2011 13.17 13.26 13.08 13.23 14,995,019 +0.06(+0.43%)
Apr 14, 2011 12.92 13.32 12.91 13.17 34,165,484 +0.23(+1.75%)
Apr 13, 2011 12.33 13.04 12.28 12.94 61,376,548 +1.03(+8.64%)
Apr 12, 2011 11.90 11.99 11.72 11.91 17,868,608 -0.14(-1.18%)
Apr 11, 2011 12.47 12.48 11.98 12.05 19,416,948 -0.37(-2.97%)
Apr 08, 2011 12.57 12.59 12.29 12.42 24,283,746 -0.07(-0.53%)
Apr 07, 2011 12.69 12.83 12.46 12.49 15,241,507 -0.21(-1.64%)
Apr 06, 2011 12.71 12.72 12.54 12.70 9,014,846 +0.10(+0.83%)
Apr 05, 2011 12.58 12.69 12.51 12.59 12,313,837 +0.07(+0.53%)
Apr 04, 2011 12.63 12.72 12.44 12.53 13,406,513 +0.00(+0.00%)
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.