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

MGM Resorts International (NY: MGM )

41.09 -1.09 (-2.58%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 30, 2011 9.683 9.853 9.683 9.853 7,972,437 +0.17(+1.76%)
Dec 29, 2011 9.560 9.768 9.513 9.683 9,056,406 +0.15(+1.59%)
Dec 28, 2011 9.834 9.843 9.494 9.532 10,879,933 -0.31(-3.17%)
Dec 27, 2011 9.447 9.985 9.381 9.843 26,417,922 +0.43(+4.62%)
Dec 23, 2011 9.012 9.428 9.003 9.409 11,578,642 +0.46(+5.17%)
Dec 21, 2011 8.814 9.012 8.719 8.946 8,029,778 +0.11(+1.28%)
Dec 20, 2011 8.681 8.918 8.644 8.833 10,199,079 +0.31(+3.66%)
Dec 19, 2011 8.880 8.927 8.455 8.521 11,484,043 -0.26(-2.91%)
Dec 16, 2011 8.785 8.974 8.691 8.776 13,191,138 +0.00(+0.00%)
Dec 15, 2011 8.899 8.927 8.596 8.776 10,258,212 +0.01(+0.11%)
Dec 14, 2011 9.022 9.040 8.606 8.766 14,673,256 -0.28(-3.13%)
Dec 13, 2011 9.437 9.541 8.955 9.050 17,332,452 -0.29(-3.13%)
Dec 12, 2011 9.362 9.371 9.125 9.343 10,330,405 -0.13(-1.40%)
Dec 09, 2011 9.447 9.711 9.399 9.475 13,329,160 +0.15(+1.62%)
Dec 08, 2011 9.730 9.985 9.324 9.324 18,957,698 -0.55(-5.55%)
Dec 07, 2011 9.683 9.910 9.522 9.872 13,253,222 +0.22(+2.25%)
Dec 06, 2011 9.749 9.900 9.541 9.654 11,072,843 -0.13(-1.35%)
Dec 05, 2011 9.806 9.919 9.645 9.787 13,938,627 +0.16(+1.67%)
Dec 02, 2011 9.758 9.853 9.551 9.626 10,527,104 -0.01(-0.10%)
Dec 01, 2011 9.579 9.758 9.362 9.636 10,682,520 -0.09(-0.87%)
Nov 30, 2011 9.484 9.749 9.418 9.721 21,481,534 +0.73(+8.09%)
Nov 29, 2011 9.220 9.305 8.974 8.993 9,596,279 -0.27(-2.96%)
Nov 28, 2011 9.097 9.333 9.078 9.267 10,931,793 +0.51(+5.83%)
Nov 25, 2011 8.785 8.993 8.738 8.757 5,203,093 -0.03(-0.32%)
Nov 23, 2011 9.059 9.201 8.785 8.785 12,090,992 -0.41(-4.42%)
Nov 22, 2011 8.852 9.239 8.814 9.192 16,017,493 +0.27(+3.07%)
Nov 21, 2011 9.059 9.097 8.833 8.918 14,533,270 -0.35(-3.77%)
Nov 18, 2011 9.381 9.418 9.163 9.267 13,757,426 +0.09(+0.93%)
Nov 17, 2011 9.541 9.617 9.107 9.182 21,488,550 -0.32(-3.38%)
Nov 16, 2011 9.664 9.853 9.503 9.503 10,054,867 -0.25(-2.52%)
Nov 15, 2011 9.588 9.839 9.466 9.749 12,899,181 +0.09(+0.98%)
Nov 14, 2011 9.749 9.957 9.607 9.654 13,174,457 -0.08(-0.78%)
Nov 11, 2011 9.484 9.777 9.399 9.730 14,977,417 +0.34(+3.62%)
Nov 10, 2011 9.702 9.702 9.040 9.390 33,989,460 -0.09(-0.90%)
Nov 09, 2011 9.947 10.09 9.466 9.475 28,398,194 -0.75(-7.30%)
Nov 08, 2011 10.49 10.53 10.09 10.22 20,725,636 -0.18(-1.73%)
Nov 07, 2011 10.24 10.43 10.13 10.40 18,600,798 +0.09(+0.82%)
Nov 04, 2011 10.10 10.34 10.05 10.32 15,470,900 +0.18(+1.77%)
Nov 03, 2011 10.50 10.60 9.683 10.14 46,112,676 -0.62(-5.79%)
Nov 02, 2011 10.80 11.09 10.58 10.76 22,627,454 +0.21(+1.97%)
Nov 01, 2011 10.35 10.81 10.16 10.55 24,444,326 -0.33(-3.04%)
Oct 31, 2011 11.13 11.38 10.88 10.88 20,706,612 -0.47(-4.16%)
Oct 28, 2011 11.07 11.72 11.06 11.35 29,787,754 +0.28(+2.56%)
Oct 27, 2011 10.59 11.27 10.37 11.07 43,144,760 +0.88(+8.62%)
Oct 26, 2011 10.34 10.39 9.806 10.19 16,900,160 +0.07(+0.65%)
Oct 25, 2011 10.24 10.32 9.891 10.13 25,937,056 -0.18(-1.74%)
Oct 24, 2011 9.551 10.33 9.475 10.31 28,162,480 +0.64(+6.65%)
Oct 21, 2011 9.579 9.777 9.343 9.664 19,289,786 +0.21(+2.20%)
Oct 20, 2011 9.381 9.645 9.192 9.456 24,365,688 -0.09(-0.89%)
Oct 19, 2011 9.796 9.891 9.333 9.541 30,536,472 -0.39(-3.90%)
Oct 18, 2011 9.381 9.995 9.267 9.928 23,791,596 +0.47(+4.99%)
Oct 17, 2011 9.636 9.730 9.399 9.456 13,512,810 -0.20(-2.05%)
Oct 14, 2011 9.806 9.900 9.466 9.654 18,635,346 +0.02(+0.20%)
Oct 13, 2011 9.437 9.758 9.192 9.636 25,597,384 +0.21(+2.20%)
Oct 12, 2011 9.532 9.938 9.352 9.428 31,026,928 +0.14(+1.53%)
Oct 11, 2011 8.880 9.428 8.719 9.286 29,683,962 +0.23(+2.50%)
Oct 10, 2011 8.719 9.192 8.719 9.059 25,734,048 +0.55(+6.44%)
Oct 07, 2011 9.116 9.229 8.483 8.511 30,361,292 -0.44(-4.96%)
Oct 06, 2011 8.634 8.984 8.596 8.955 28,884,284 +0.71(+8.59%)
Oct 05, 2011 8.181 8.332 7.916 8.247 21,910,206 -0.01(-0.11%)
Oct 04, 2011 7.803 8.275 6.991 8.256 40,851,056 +0.48(+6.20%)
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.