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

MGM Resorts International (NY: MGM )

42.18 -0.53 (-1.24%)
Official Closing Price Updated: 4:10 PM EDT, Apr 25, 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 (%)
Dec 31, 2003 8.190 8.190 8.034 8.072 318,843 -0.12(-1.50%)
Dec 30, 2003 8.181 8.195 8.058 8.195 259,351 +0.01(+0.17%)
Dec 29, 2003 8.091 8.204 8.091 8.181 479,323 +0.09(+1.11%)
Dec 26, 2003 8.053 8.096 8.044 8.091 32,604 +0.00(+0.00%)
Dec 24, 2003 8.053 8.105 8.030 8.091 44,883 +0.05(+0.59%)
Dec 23, 2003 8.067 8.105 8.015 8.044 638,533 -0.01(-0.12%)
Dec 22, 2003 7.912 8.115 7.912 8.053 1,150,672 +0.07(+0.89%)
Dec 19, 2003 8.053 8.053 7.921 7.982 670,925 -0.07(-0.88%)
Dec 18, 2003 7.959 8.195 7.912 8.053 3,096,759 +0.38(+4.92%)
Dec 17, 2003 7.609 7.690 7.609 7.675 309,951 +0.05(+0.62%)
Dec 16, 2003 7.647 7.647 7.576 7.628 454,552 -0.02(-0.25%)
Dec 15, 2003 7.638 7.652 7.619 7.647 326,465 +0.03(+0.43%)
Dec 12, 2003 7.562 7.623 7.538 7.614 347,001 +0.07(+0.94%)
Dec 11, 2003 7.567 7.586 7.538 7.543 1,197,461 -0.04(-0.50%)
Dec 10, 2003 7.699 7.699 7.543 7.581 1,066,833 -0.14(-1.83%)
Dec 09, 2003 7.666 7.723 7.652 7.723 1,097,955 +0.07(+0.93%)
Dec 08, 2003 7.576 7.652 7.576 7.652 382,569 +0.10(+1.31%)
Dec 05, 2003 7.581 7.628 7.548 7.553 222,724 -0.10(-1.30%)
Dec 04, 2003 7.704 7.746 7.605 7.652 659,704 -0.09(-1.10%)
Dec 03, 2003 7.756 7.793 7.732 7.737 897,672 +0.03(+0.37%)
Dec 02, 2003 7.756 7.770 7.704 7.708 694,637 -0.01(-0.18%)
Dec 01, 2003 7.775 7.793 7.685 7.723 456,034 -0.07(-0.91%)
Nov 28, 2003 7.699 7.793 7.675 7.793 292,167 +0.12(+1.60%)
Nov 26, 2003 7.671 7.713 7.661 7.671 256,810 +0.02(+0.25%)
Nov 25, 2003 7.628 7.671 7.628 7.652 3,055,687 -0.01(-0.12%)
Nov 24, 2003 7.638 7.666 7.581 7.661 1,786,453 +0.07(+0.93%)
Nov 21, 2003 7.510 7.586 7.510 7.590 981,512 +0.03(+0.44%)
Nov 20, 2003 7.590 7.590 7.491 7.557 494,778 -0.03(-0.44%)
Nov 19, 2003 7.557 7.600 7.491 7.590 515,526 +0.00(+0.06%)
Nov 18, 2003 7.548 7.586 7.520 7.586 1,619,198 +0.05(+0.63%)
Nov 17, 2003 7.510 7.548 7.510 7.538 1,276,855 -0.07(-0.87%)
Nov 14, 2003 7.595 7.595 7.586 7.605 2,467,118 +0.04(+0.56%)
Nov 13, 2003 7.439 7.571 7.326 7.562 5,394,929 -0.11(-1.48%)
Nov 12, 2003 7.633 7.718 7.619 7.675 1,559,071 +0.02(+0.31%)
Nov 11, 2003 7.605 7.652 7.605 7.652 865,915 +0.01(+0.19%)
Nov 10, 2003 7.666 7.666 7.557 7.638 1,470,997 -0.01(-0.19%)
Nov 07, 2003 7.628 7.727 7.619 7.652 1,258,859 +0.04(+0.56%)
Nov 06, 2003 7.590 7.609 7.576 7.609 2,596,264 +0.01(+0.19%)
Nov 05, 2003 7.482 7.614 7.529 7.595 1,360,906 -0.03(-0.37%)
Nov 04, 2003 7.482 7.633 7.482 7.623 2,262,876 +0.11(+1.45%)
Nov 03, 2003 7.557 7.557 7.510 7.515 902,252 -0.02(-0.31%)
Oct 31, 2003 7.548 7.548 7.468 7.538 1,189,416 +0.02(+0.25%)
Oct 30, 2003 7.368 7.510 7.368 7.520 1,650,955 +0.20(+2.78%)
Oct 29, 2003 7.298 7.368 7.274 7.316 1,056,459 -0.00(-0.06%)
Oct 28, 2003 7.085 7.335 7.085 7.321 1,813,341 +0.08(+1.11%)
Oct 27, 2003 7.099 7.312 7.099 7.241 783,770 +0.16(+2.20%)
Oct 24, 2003 7.085 7.113 7.038 7.085 965,210 -0.03(-0.40%)
Oct 23, 2003 7.156 7.156 7.090 7.113 782,923 -0.07(-0.92%)
Oct 22, 2003 7.203 7.203 7.109 7.179 638,321 -0.03(-0.39%)
Oct 21, 2003 7.179 7.213 7.085 7.208 1,073,608 +0.03(+0.39%)
Oct 20, 2003 7.326 7.345 7.156 7.179 978,124 -0.12(-1.68%)
Oct 17, 2003 7.288 7.335 7.217 7.302 1,059,211 +0.05(+0.72%)
Oct 16, 2003 7.331 7.368 7.241 7.250 1,372,973 -0.12(-1.60%)
Oct 15, 2003 7.298 7.368 7.279 7.368 1,872,198 +0.02(+0.32%)
Oct 14, 2003 7.269 7.378 7.231 7.345 1,801,697 +0.09(+1.24%)
Oct 13, 2003 7.279 7.302 7.279 7.255 779,535 -0.04(-0.58%)
Oct 10, 2003 7.189 7.298 7.132 7.298 379,182 +0.13(+1.85%)
Oct 09, 2003 7.250 7.283 7.156 7.165 782,923 -0.04(-0.59%)
Oct 08, 2003 7.227 7.231 7.227 7.208 632,605 -0.02(-0.26%)
Oct 07, 2003 7.283 7.298 7.217 7.227 1,320,468 -0.05(-0.65%)
Oct 06, 2003 7.132 7.274 7.132 7.274 1,119,550 +0.13(+1.85%)
Oct 03, 2003 7.179 7.312 7.132 7.142 4,570,086 -0.24(-3.26%)
Oct 02, 2003 7.359 7.406 7.359 7.383 3,396,336 +0.05(+0.71%)
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.