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

MGM Resorts International (NY: MGM )

39.62 +1.31 (+3.42%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Oct 31, 2003 7.547 7.547 7.466 7.537 1,189,611 +0.02(+0.25%)
Oct 30, 2003 7.367 7.509 7.367 7.518 1,651,225 +0.20(+2.78%)
Oct 29, 2003 7.296 7.367 7.273 7.315 1,056,632 -0.00(-0.06%)
Oct 28, 2003 7.084 7.334 7.084 7.320 1,813,638 +0.08(+1.11%)
Oct 27, 2003 7.098 7.311 7.098 7.240 783,898 +0.16(+2.20%)
Oct 24, 2003 7.084 7.112 7.037 7.084 965,367 -0.03(-0.40%)
Oct 23, 2003 7.155 7.155 7.089 7.112 783,051 -0.07(-0.92%)
Oct 22, 2003 7.202 7.202 7.107 7.178 638,426 -0.03(-0.39%)
Oct 21, 2003 7.178 7.211 7.084 7.207 1,073,783 +0.03(+0.39%)
Oct 20, 2003 7.325 7.344 7.155 7.178 978,284 -0.12(-1.68%)
Oct 17, 2003 7.287 7.334 7.216 7.301 1,059,384 +0.05(+0.72%)
Oct 16, 2003 7.329 7.367 7.240 7.249 1,373,198 -0.12(-1.60%)
Oct 15, 2003 7.296 7.367 7.277 7.367 1,872,504 +0.02(+0.32%)
Oct 14, 2003 7.268 7.377 7.230 7.344 1,801,991 +0.09(+1.24%)
Oct 13, 2003 7.277 7.301 7.277 7.254 779,663 -0.04(-0.58%)
Oct 10, 2003 7.188 7.296 7.131 7.296 379,244 +0.13(+1.85%)
Oct 09, 2003 7.249 7.282 7.155 7.164 783,051 -0.04(-0.59%)
Oct 08, 2003 7.226 7.230 7.226 7.207 632,708 -0.02(-0.26%)
Oct 07, 2003 7.282 7.296 7.216 7.226 1,320,684 -0.05(-0.65%)
Oct 06, 2003 7.131 7.273 7.131 7.273 1,119,733 +0.13(+1.85%)
Oct 03, 2003 7.178 7.311 7.131 7.141 4,570,833 -0.24(-3.26%)
Oct 02, 2003 7.358 7.405 7.358 7.381 3,396,892 +0.05(+0.71%)
Oct 01, 2003 7.244 7.339 7.244 7.329 5,479,452 +0.09(+1.17%)
Sep 30, 2003 7.249 7.296 7.221 7.244 4,622,500 -0.02(-0.32%)
Sep 29, 2003 7.164 7.268 7.164 7.268 1,299,297 +0.10(+1.45%)
Sep 26, 2003 7.226 7.226 7.136 7.164 2,163,237 -0.06(-0.78%)
Sep 25, 2003 7.084 7.244 7.084 7.221 4,242,198 +0.25(+3.52%)
Sep 24, 2003 6.989 6.989 6.970 6.975 1,259,700 -0.00(-0.07%)
Sep 23, 2003 6.942 7.008 6.933 6.980 789,191 +0.04(+0.54%)
Sep 22, 2003 6.961 6.970 6.928 6.942 929,370 -0.03(-0.41%)
Sep 19, 2003 7.013 7.022 6.947 6.970 1,155,307 -0.06(-0.81%)
Sep 18, 2003 6.989 7.027 6.961 7.027 901,419 +0.04(+0.54%)
Sep 17, 2003 6.980 7.037 6.980 6.989 845,093 +0.03(+0.48%)
Sep 16, 2003 7.013 7.013 6.947 6.956 1,516,976 -0.02(-0.34%)
Sep 15, 2003 7.037 7.046 6.975 6.980 429,428 -0.06(-0.81%)
Sep 12, 2003 6.980 7.046 6.966 7.037 887,020 +0.03(+0.47%)
Sep 11, 2003 6.923 7.032 6.923 7.004 393,431 +0.06(+0.88%)
Sep 10, 2003 7.018 7.037 6.914 6.942 629,532 -0.09(-1.28%)
Sep 09, 2003 7.032 7.046 7.013 7.032 975,531 +0.00(+0.00%)
Sep 08, 2003 7.027 7.046 7.008 7.032 724,608 +0.00(+0.07%)
Sep 05, 2003 7.037 7.079 6.999 7.027 1,037,574 -0.01(-0.13%)
Sep 04, 2003 7.037 7.074 6.989 7.037 756,370 -0.04(-0.60%)
Sep 03, 2003 7.018 7.084 7.013 7.079 516,881 +0.06(+0.87%)
Sep 02, 2003 6.838 7.037 6.838 7.018 1,119,098 +0.18(+2.62%)
Aug 29, 2003 6.777 6.871 6.777 6.838 629,320 +0.04(+0.56%)
Aug 28, 2003 6.843 6.885 6.753 6.800 1,280,663 -0.04(-0.62%)
Aug 27, 2003 6.862 6.885 6.824 6.843 754,888 +0.00(+0.07%)
Aug 26, 2003 6.819 6.904 6.800 6.838 621,274 +0.02(+0.28%)
Aug 25, 2003 6.876 6.909 6.800 6.819 956,262 -0.06(-0.82%)
Aug 22, 2003 6.919 6.956 6.871 6.876 688,822 -0.04(-0.61%)
Aug 21, 2003 6.739 6.966 6.739 6.919 1,308,402 +0.18(+2.66%)
Aug 20, 2003 6.697 6.753 6.692 6.739 617,039 +0.04(+0.63%)
Aug 19, 2003 6.673 6.701 6.659 6.697 1,086,065 +0.01(+0.21%)
Aug 18, 2003 6.640 6.692 6.602 6.682 953,509 +0.06(+0.86%)
Aug 15, 2003 6.640 6.654 6.607 6.626 529,374 -0.00(-0.07%)
Aug 14, 2003 6.612 6.682 6.602 6.630 1,432,911 +0.02(+0.29%)
Aug 13, 2003 6.564 6.635 6.522 6.612 2,077,902 +0.08(+1.16%)
Aug 12, 2003 6.564 6.574 6.508 6.536 570,877 -0.02(-0.29%)
Aug 11, 2003 6.545 6.569 6.541 6.555 1,146,414 +0.00(+0.00%)
Aug 08, 2003 6.564 6.597 6.541 6.555 669,765 -0.02(-0.29%)
Aug 07, 2003 6.607 6.612 6.517 6.574 1,096,652 -0.02(-0.36%)
Aug 06, 2003 6.545 6.635 6.531 6.597 1,532,434 +0.04(+0.65%)
Aug 05, 2003 6.536 6.564 6.484 6.555 1,750,324 +0.02(+0.29%)
Aug 04, 2003 6.550 6.574 6.460 6.536 789,191 -0.01(-0.22%)
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.