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, 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%)
Jun 01, 2009 7.321 7.935 7.217 7.897 43,175,964 +0.85(+12.06%)
May 29, 2009 6.839 7.104 6.707 7.047 30,105,114 +0.30(+4.48%)
May 28, 2009 6.991 7.076 6.565 6.745 23,814,538 -0.09(-1.38%)
May 27, 2009 7.000 7.161 6.622 6.839 45,706,764 +0.09(+1.40%)
May 26, 2009 6.934 7.302 6.688 6.745 44,011,768 -0.43(-5.93%)
May 22, 2009 7.482 7.520 6.811 7.170 38,870,996 -0.19(-2.57%)
May 21, 2009 7.510 7.718 7.227 7.359 26,111,468 -0.36(-4.65%)
May 20, 2009 8.162 8.294 7.633 7.718 31,012,850 -0.16(-2.04%)
May 19, 2009 8.370 8.568 7.841 7.878 43,249,756 -0.38(-4.58%)
May 18, 2009 7.793 8.285 7.557 8.256 55,458,324 +1.01(+13.95%)
May 15, 2009 7.548 8.030 7.113 7.246 55,627,200 -0.09(-1.16%)
May 14, 2009 7.302 8.313 6.849 7.331 144,650,976 -0.89(-10.80%)
May 13, 2009 10.23 10.40 7.860 8.219 62,146,308 -3.50(-29.84%)
May 12, 2009 12.72 13.02 10.86 11.71 24,801,178 -0.66(-5.34%)
May 11, 2009 11.58 12.72 10.96 12.38 22,827,664 +0.49(+4.13%)
May 08, 2009 11.00 12.04 10.68 11.88 21,458,036 +0.97(+8.92%)
May 07, 2009 11.73 11.79 10.34 10.91 20,797,756 -0.22(-1.95%)
May 06, 2009 12.75 13.23 10.56 11.13 48,508,856 -0.96(-7.97%)
May 05, 2009 10.45 12.85 10.16 12.09 80,872,328 +3.17(+35.59%)
May 04, 2009 7.737 8.974 7.652 8.918 35,175,624 +1.49(+20.10%)
May 01, 2009 7.878 7.973 7.179 7.425 26,676,776 -0.49(-6.21%)
Apr 30, 2009 8.275 9.390 7.463 7.916 77,126,624 +2.08(+35.60%)
Apr 29, 2009 5.762 5.933 5.668 5.838 15,108,890 +0.36(+6.55%)
Apr 28, 2009 5.016 5.857 4.950 5.479 23,249,934 +0.27(+5.26%)
Apr 27, 2009 5.479 5.574 5.167 5.205 11,988,252 -0.54(-9.38%)
Apr 24, 2009 5.517 5.933 5.441 5.744 21,950,916 +0.34(+6.29%)
Apr 23, 2009 5.356 5.706 5.196 5.403 14,703,603 +0.19(+3.62%)
Apr 22, 2009 5.167 5.545 5.016 5.215 16,022,200 +0.13(+2.60%)
Apr 21, 2009 4.421 5.139 4.251 5.082 13,459,230 +0.34(+7.17%)
Apr 20, 2009 5.611 5.611 4.723 4.742 18,356,572 -1.21(-20.32%)
Apr 17, 2009 4.827 6.471 4.544 5.951 58,902,276 +0.38(+6.78%)
Apr 16, 2009 6.339 6.414 5.479 5.574 17,185,478 -0.46(-7.67%)
Apr 15, 2009 6.537 6.792 5.762 6.036 19,520,708 -0.20(-3.18%)
Apr 14, 2009 6.282 7.151 6.131 6.235 27,060,188 +0.33(+5.60%)
Apr 13, 2009 5.659 5.980 5.309 5.904 26,387,684 +0.90(+17.92%)
Apr 09, 2009 4.638 5.035 4.468 5.007 19,191,388 +0.52(+11.58%)
Apr 08, 2009 4.487 4.704 4.185 4.487 13,344,675 +0.28(+6.74%)
Apr 07, 2009 5.111 5.337 4.090 4.204 38,258,636 -1.02(-19.53%)
Apr 06, 2009 4.676 6.329 4.582 5.224 58,799,596 +0.83(+18.92%)
Apr 03, 2009 3.212 4.412 3.051 4.393 37,843,700 +1.43(+48.09%)
Apr 02, 2009 3.117 3.429 2.655 2.966 27,994,690 +0.48(+19.39%)
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.