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, 2007 79.97 80.62 78.91 79.37 660,817 -0.98(-1.22%)
Dec 28, 2007 81.14 81.44 80.00 80.35 1,157,606 +0.77(+0.96%)
Dec 27, 2007 80.39 80.86 79.38 79.59 822,725 -1.32(-1.63%)
Dec 26, 2007 78.78 81.82 78.69 80.91 859,246 +1.97(+2.50%)
Dec 24, 2007 78.67 79.21 78.30 78.94 297,036 +0.53(+0.67%)
Dec 21, 2007 80.12 80.12 78.29 78.41 1,481,664 -0.44(-0.56%)
Dec 20, 2007 79.82 80.06 78.52 78.85 1,035,922 -0.74(-0.93%)
Dec 19, 2007 77.93 79.96 76.42 79.59 2,015,742 +2.05(+2.64%)
Dec 18, 2007 79.41 79.64 76.05 77.54 2,867,154 -1.33(-1.69%)
Dec 17, 2007 82.56 82.80 78.73 78.87 2,802,175 -3.67(-4.44%)
Dec 14, 2007 84.41 84.51 82.42 82.54 1,698,274 -2.30(-2.71%)
Dec 13, 2007 84.77 85.29 84.37 84.83 1,401,936 -0.19(-0.22%)
Dec 12, 2007 86.44 86.44 84.25 85.02 1,690,699 -0.01(-0.01%)
Dec 11, 2007 87.19 87.57 84.61 85.03 1,948,992 -2.15(-2.47%)
Dec 10, 2007 87.26 88.03 87.07 87.18 1,575,479 -0.38(-0.43%)
Dec 07, 2007 86.25 87.75 85.89 87.56 1,479,101 +1.67(+1.95%)
Dec 06, 2007 83.78 86.62 83.08 85.89 2,121,281 +2.89(+3.48%)
Dec 05, 2007 82.42 83.13 81.97 83.00 2,196,424 +2.21(+2.74%)
Dec 04, 2007 79.35 81.18 79.07 80.79 1,943,815 +0.93(+1.16%)
Dec 03, 2007 81.01 81.25 78.97 79.86 1,349,583 -1.85(-2.27%)
Nov 30, 2007 81.85 82.66 80.86 81.71 1,697,374 +0.47(+0.58%)
Nov 29, 2007 81.05 82.21 80.39 81.24 2,804,095 -0.59(-0.72%)
Nov 28, 2007 80.88 82.44 80.19 81.83 2,786,103 +1.63(+2.04%)
Nov 27, 2007 81.94 81.94 79.64 80.19 3,103,139 -1.01(-1.24%)
Nov 26, 2007 83.65 83.65 81.20 81.20 1,502,747 -1.42(-1.72%)
Nov 23, 2007 83.76 83.76 81.95 82.62 579,480 +0.20(+0.24%)
Nov 21, 2007 82.58 83.04 81.71 82.42 1,494,075 -0.26(-0.32%)
Nov 20, 2007 82.14 84.64 81.77 82.69 2,756,975 +0.27(+0.33%)
Nov 19, 2007 82.53 83.20 81.81 82.41 2,040,116 -1.30(-1.56%)
Nov 16, 2007 82.24 83.74 81.82 83.72 1,378,241 +0.96(+1.16%)
Nov 15, 2007 83.08 84.17 81.71 82.75 1,055,285 -0.38(-0.45%)
Nov 14, 2007 84.87 84.87 82.54 83.13 1,877,311 -0.57(-0.68%)
Nov 13, 2007 81.70 84.04 81.70 83.70 1,598,526 +1.65(+2.02%)
Nov 12, 2007 82.65 84.44 81.49 82.04 1,578,327 -1.39(-1.66%)
Nov 09, 2007 83.13 84.66 83.13 83.43 2,041,888 -1.23(-1.45%)
Nov 08, 2007 87.19 87.19 83.65 84.66 1,572,908 -0.77(-0.91%)
Nov 07, 2007 87.71 87.71 85.10 85.44 981,485 -1.57(-1.80%)
Nov 06, 2007 84.89 87.41 84.76 87.00 1,428,549 +2.18(+2.57%)
Nov 05, 2007 82.39 86.11 82.39 84.82 1,742,096 -1.62(-1.87%)
Nov 02, 2007 84.05 86.44 83.19 86.44 2,125,092 +1.89(+2.23%)
Nov 01, 2007 85.87 88.89 84.55 84.55 2,278,374 -1.99(-2.30%)
Oct 31, 2007 85.87 87.19 85.45 86.54 1,951,336 +0.30(+0.35%)
Oct 30, 2007 85.60 88.45 85.19 86.24 2,906,745 -1.54(-1.75%)
Oct 29, 2007 87.66 90.37 87.55 87.78 1,662,782 +0.24(+0.27%)
Oct 26, 2007 86.86 88.26 86.59 87.54 601,589 +0.91(+1.05%)
Oct 25, 2007 86.63 87.39 85.70 86.64 789,168 -0.02(-0.02%)
Oct 24, 2007 86.14 87.15 85.41 86.65 1,301,202 -0.66(-0.76%)
Oct 23, 2007 87.57 88.11 86.69 87.32 656,952 +0.48(+0.55%)
Oct 22, 2007 85.49 87.32 85.03 86.83 1,289,875 -0.03(-0.03%)
Oct 19, 2007 89.13 89.47 86.25 86.86 1,277,807 -2.60(-2.90%)
Oct 18, 2007 89.27 90.12 88.49 89.46 902,965 -0.24(-0.26%)
Oct 17, 2007 89.74 90.21 88.27 89.70 943,085 +0.43(+0.48%)
Oct 16, 2007 89.25 91.07 88.42 89.27 1,125,161 +0.25(+0.28%)
Oct 15, 2007 91.16 91.87 88.39 89.03 1,142,521 -2.04(-2.24%)
Oct 12, 2007 91.94 92.10 90.69 91.07 1,168,873 -1.04(-1.13%)
Oct 11, 2007 93.62 94.82 91.03 92.10 1,748,556 -1.18(-1.27%)
Oct 10, 2007 93.82 94.94 92.75 93.29 1,601,520 -0.94(-1.00%)
Oct 09, 2007 93.38 94.23 92.33 94.23 1,504,978 +1.38(+1.49%)
Oct 08, 2007 87.06 92.85 86.25 92.85 1,706,848 +5.02(+5.71%)
Oct 05, 2007 87.78 88.70 86.91 87.83 934,723 +0.60(+0.68%)
Oct 04, 2007 87.00 87.65 85.68 87.24 913,022 +0.61(+0.71%)
Oct 03, 2007 87.17 88.04 86.27 86.63 1,752,346 -3.02(-3.37%)
Oct 02, 2007 87.76 90.22 86.91 89.65 1,677,843 +1.94(+2.21%)
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.