Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MGM Resorts International (NY: MGM )

37.31 -0.44 (-1.17%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Apr 30, 2009 8.274 9.388 7.462 7.915 77,139,232 +2.08(+35.60%)
Apr 29, 2009 5.762 5.932 5.667 5.837 15,111,360 +0.36(+6.55%)
Apr 28, 2009 5.015 5.856 4.949 5.478 23,253,736 +0.27(+5.26%)
Apr 27, 2009 5.478 5.573 5.166 5.204 11,990,212 -0.54(-9.37%)
Apr 24, 2009 5.516 5.932 5.440 5.743 21,954,504 +0.34(+6.29%)
Apr 23, 2009 5.355 5.705 5.195 5.403 14,706,007 +0.19(+3.62%)
Apr 22, 2009 5.166 5.544 5.015 5.214 16,024,820 +0.13(+2.60%)
Apr 21, 2009 4.420 5.138 4.250 5.081 13,461,430 +0.34(+7.17%)
Apr 20, 2009 5.610 5.610 4.723 4.741 18,359,574 -1.21(-20.32%)
Apr 17, 2009 4.826 6.470 4.543 5.950 58,911,908 +0.38(+6.78%)
Apr 16, 2009 6.338 6.413 5.478 5.573 17,188,288 -0.46(-7.67%)
Apr 15, 2009 6.536 6.791 5.762 6.035 19,523,900 -0.20(-3.18%)
Apr 14, 2009 6.281 7.150 6.130 6.234 27,064,612 +0.33(+5.60%)
Apr 13, 2009 5.658 5.979 5.308 5.903 26,392,000 +0.90(+17.92%)
Apr 09, 2009 4.638 5.034 4.468 5.006 19,194,526 +0.52(+11.58%)
Apr 08, 2009 4.486 4.704 4.184 4.486 13,346,857 +0.28(+6.74%)
Apr 07, 2009 5.110 5.336 4.090 4.203 38,264,892 -1.02(-19.53%)
Apr 06, 2009 4.675 6.328 4.581 5.223 58,809,212 +0.83(+18.92%)
Apr 03, 2009 3.211 4.411 3.051 4.392 37,849,888 +1.43(+48.09%)
Apr 02, 2009 3.117 3.429 2.654 2.966 27,999,268 +0.48(+19.39%)
Apr 01, 2009 2.305 2.484 2.210 2.484 7,284,760 +0.28(+12.88%)
Mar 31, 2009 2.418 2.418 2.153 2.201 5,529,395 -0.07(-2.92%)
Mar 30, 2009 2.645 2.692 2.163 2.267 7,819,301 -0.65(-22.33%)
Mar 26, 2009 2.928 3.004 2.664 2.919 6,535,773 +0.22(+8.04%)
Mar 25, 2009 2.928 3.022 2.597 2.701 5,919,963 -0.15(-5.30%)
Mar 24, 2009 2.749 3.022 2.626 2.852 7,109,730 -0.09(-2.89%)
Mar 23, 2009 2.758 2.975 2.749 2.937 6,022,399 +0.06(+1.97%)
Mar 20, 2009 2.956 2.994 2.607 2.881 4,301,008 -0.14(-4.54%)
Mar 19, 2009 2.956 3.051 2.720 3.018 4,922,150 +0.31(+11.32%)
Mar 18, 2009 2.739 2.985 2.418 2.711 9,232,936 -0.15(-5.28%)
Mar 17, 2009 3.136 3.287 2.834 2.862 4,374,417 -0.19(-6.19%)
Mar 16, 2009 3.315 3.589 2.711 3.051 6,022,212 -0.28(-8.50%)
Mar 13, 2009 3.268 3.617 3.164 3.334 0 +0.34(+11.36%)
Mar 12, 2009 2.626 3.079 2.541 2.994 4,100,709 +0.44(+17.41%)
Mar 11, 2009 3.022 3.070 2.465 2.550 4,635,833 -0.16(-5.92%)
Mar 10, 2009 2.286 3.013 2.229 2.711 8,257,075 +0.51(+23.18%)
Mar 09, 2009 1.917 2.342 1.880 2.201 5,782,706 +0.32(+17.09%)
Mar 06, 2009 1.766 1.898 1.710 1.880 0 +0.00(+0.00%)
Mar 05, 2009 1.936 2.097 1.776 1.880 7,853,072 -0.21(-9.95%)
Mar 04, 2009 1.889 2.522 1.785 2.087 10,496,663 -0.60(-22.46%)
Mar 02, 2009 3.164 3.164 2.626 2.692 9,707,130 -0.61(-18.57%)
Feb 27, 2009 4.005 4.014 3.145 3.306 0 -0.64(-16.27%)
Feb 26, 2009 3.995 4.298 3.778 3.948 6,280,058 +0.17(+4.50%)
Feb 25, 2009 4.033 4.061 3.570 3.778 6,543,698 -0.43(-10.11%)
Feb 24, 2009 4.146 4.439 3.844 4.203 6,806,065 +0.17(+4.22%)
Feb 23, 2009 4.335 4.581 3.778 4.033 4,572,731 +0.07(+1.67%)
Feb 20, 2009 3.778 4.203 3.712 3.967 0 +0.09(+2.44%)
Feb 19, 2009 4.486 4.619 3.872 3.872 4,893,864 -0.61(-13.68%)
Feb 18, 2009 4.713 4.713 4.383 4.486 5,245,630 -0.05(-1.04%)
Feb 17, 2009 4.628 4.798 4.458 4.534 6,488,080 -0.42(-8.40%)
Feb 13, 2009 5.488 5.488 4.817 4.949 0 -0.60(-10.73%)
Feb 12, 2009 5.365 5.544 4.928 5.544 4,965,113 +0.26(+4.82%)
Feb 11, 2009 5.469 5.563 5.015 5.289 4,655,577 +0.08(+1.45%)
Feb 10, 2009 6.073 6.092 5.166 5.214 5,019,722 -0.74(-12.38%)
Feb 09, 2009 6.432 6.432 5.903 5.950 3,804,797 -0.18(-2.93%)
Feb 06, 2009 6.026 6.253 5.856 6.130 0 +0.35(+6.05%)
Feb 05, 2009 5.667 6.253 5.365 5.780 8,151,470 +0.16(+2.86%)
Feb 04, 2009 6.451 6.517 5.610 5.620 6,688,632 -0.94(-14.39%)
Feb 03, 2009 7.452 7.556 6.187 6.564 8,197,428 -1.11(-14.51%)
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.