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 (%)
Dec 31, 2010 13.96 14.15 13.74 14.03 17,623,084 +0.03(+0.20%)
Dec 30, 2010 14.10 14.20 13.92 14.00 10,312,409 -0.09(-0.67%)
Dec 29, 2010 14.17 14.26 14.02 14.09 18,311,100 +0.02(+0.13%)
Dec 28, 2010 14.06 14.19 13.83 14.08 16,299,113 +0.12(+0.88%)
Dec 27, 2010 13.68 13.96 13.57 13.95 14,236,976 +0.09(+0.68%)
Dec 23, 2010 13.85 13.98 13.70 13.86 20,230,880 -0.06(-0.41%)
Dec 22, 2010 14.11 14.16 13.48 13.91 38,477,840 -0.15(-1.07%)
Dec 21, 2010 13.76 14.10 13.64 14.07 40,025,140 +0.52(+3.84%)
Dec 20, 2010 13.07 13.66 12.99 13.55 42,991,952 +0.66(+5.13%)
Dec 17, 2010 12.59 12.92 12.52 12.89 34,367,020 +0.36(+2.87%)
Dec 16, 2010 12.14 12.56 12.06 12.53 29,372,534 +0.51(+4.25%)
Dec 15, 2010 12.19 12.37 11.92 12.02 24,350,206 -0.22(-1.78%)
Dec 14, 2010 12.52 12.68 12.19 12.23 28,147,670 -0.22(-1.75%)
Dec 13, 2010 12.67 12.78 12.45 12.45 23,907,870 -0.07(-0.53%)
Dec 10, 2010 12.69 12.72 12.35 12.52 29,018,184 -0.13(-1.05%)
Dec 09, 2010 12.91 13.30 12.61 12.65 57,390,092 -0.37(-2.83%)
Dec 08, 2010 12.94 13.11 12.56 13.02 49,038,960 +0.26(+2.00%)
Dec 07, 2010 12.76 13.11 12.31 12.76 54,186,808 +0.23(+1.81%)
Dec 06, 2010 12.67 12.91 12.54 12.54 31,276,126 -0.22(-1.70%)
Dec 03, 2010 12.11 12.82 12.04 12.75 45,916,708 +0.61(+5.06%)
Dec 02, 2010 11.76 12.21 11.73 12.14 37,989,288 +0.44(+3.80%)
Dec 01, 2010 11.85 11.87 11.66 11.70 20,553,858 +0.16(+1.38%)
Nov 30, 2010 11.44 11.70 11.42 11.54 16,975,282 -0.05(-0.40%)
Nov 29, 2010 11.60 11.64 11.41 11.58 17,809,664 -0.03(-0.24%)
Nov 26, 2010 11.64 11.76 11.54 11.61 8,754,064 -0.14(-1.21%)
Nov 24, 2010 11.70 11.75 11.75 11.75 20,929,298 +0.25(+2.22%)
Nov 23, 2010 11.70 11.76 11.39 11.50 29,355,104 -0.51(-4.25%)
Nov 22, 2010 11.74 12.02 11.57 12.01 34,829,304 +0.53(+4.61%)
Nov 19, 2010 11.42 11.62 11.24 11.48 22,528,816 +0.09(+0.75%)
Nov 18, 2010 11.52 11.62 11.35 11.39 27,094,638 +0.23(+2.03%)
Nov 17, 2010 11.72 11.78 11.16 11.17 34,376,788 -0.52(-4.45%)
Nov 16, 2010 12.12 12.14 11.45 11.69 44,867,200 -0.53(-4.33%)
Nov 15, 2010 12.44 12.49 12.21 12.21 37,877,700 +0.01(+0.08%)
Nov 12, 2010 12.58 12.79 11.95 12.21 49,197,704 -0.34(-2.71%)
Nov 11, 2010 12.50 12.81 12.35 12.55 36,895,088 -0.09(-0.71%)
Nov 10, 2010 12.48 12.98 12.32 12.63 63,389,392 +0.35(+2.89%)
Nov 09, 2010 12.55 12.83 12.14 12.28 77,154,136 +0.45(+3.83%)
Nov 08, 2010 11.78 12.25 11.70 11.83 90,093,912 +0.39(+3.39%)
Nov 05, 2010 11.70 11.87 11.37 11.44 41,302,116 -0.20(-1.70%)
Nov 04, 2010 11.81 11.93 11.39 11.64 52,631,644 +0.01(+0.08%)
Nov 03, 2010 10.47 11.69 10.47 11.63 108,137,688 +1.10(+10.40%)
Nov 02, 2010 10.39 10.66 10.34 10.53 32,690,920 +0.22(+2.11%)
Nov 01, 2010 10.35 10.44 10.22 10.32 21,290,234 -0.01(-0.09%)
Oct 29, 2010 10.40 10.51 10.27 10.33 23,854,432 -0.07(-0.64%)
Oct 28, 2010 10.59 10.64 10.34 10.39 33,155,036 +0.08(+0.73%)
Oct 27, 2010 10.40 10.50 10.20 10.32 24,867,554 -0.07(-0.64%)
Oct 25, 2010 10.71 10.77 10.31 10.38 24,569,832 -0.24(-2.22%)
Oct 22, 2010 10.48 10.69 10.36 10.62 18,725,800 +0.23(+2.18%)
Oct 21, 2010 10.48 10.76 10.32 10.39 34,013,812 +0.05(+0.46%)
Oct 20, 2010 10.30 10.45 10.22 10.34 29,294,682 +0.16(+1.58%)
Oct 19, 2010 10.47 10.59 10.11 10.18 37,086,048 -0.37(-3.49%)
Oct 18, 2010 10.58 10.77 10.41 10.55 32,271,670 +0.10(+0.99%)
Oct 15, 2010 11.12 11.12 10.39 10.45 52,425,704 -0.47(-4.32%)
Oct 14, 2010 11.62 11.65 10.84 10.92 55,441,096 -0.51(-4.46%)
Oct 13, 2010 11.72 11.84 11.10 11.43 164,642,960 -1.43(-11.10%)
Oct 12, 2010 12.54 13.32 12.44 12.86 60,313,368 +0.12(+0.96%)
Oct 11, 2010 12.85 13.03 12.21 12.73 60,299,584 -0.08(-0.59%)
Oct 08, 2010 12.81 12.93 10.99 12.81 102,456,608 +1.75(+15.80%)
Oct 07, 2010 11.10 11.11 10.82 11.06 5,294 +0.08(+0.77%)
Oct 06, 2010 11.10 11.26 10.84 10.98 19,735,684 -0.08(-0.77%)
Oct 05, 2010 10.91 11.10 10.84 11.06 18,443 +0.33(+3.08%)
Oct 04, 2010 10.60 11.02 10.58 10.73 24,442,854 +0.10(+0.98%)
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.