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

MGM Resorts International (NY: MGM )

42.42 +0.38 (+0.90%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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, 2002 6.211 6.235 6.069 6.140 697,601 -0.06(-0.99%)
Dec 30, 2002 6.188 6.282 6.145 6.202 413,056 +0.00(+0.00%)
Dec 27, 2002 6.258 6.282 6.150 6.202 535,851 +0.02(+0.31%)
Dec 26, 2002 6.211 6.367 6.145 6.183 286,239 -0.02(-0.38%)
Dec 24, 2002 6.258 6.310 6.206 6.206 175,511 -0.08(-1.28%)
Dec 23, 2002 6.117 6.329 6.117 6.287 464,503 +0.17(+2.78%)
Dec 20, 2002 6.093 6.216 6.036 6.117 229,499 +0.07(+1.17%)
Dec 19, 2002 5.975 6.140 5.951 6.046 356,105 +0.07(+1.19%)
Dec 18, 2002 6.131 6.131 5.975 5.975 737,827 -0.16(-2.54%)
Dec 17, 2002 6.282 6.329 6.046 6.131 246,860 -0.15(-2.41%)
Dec 16, 2002 6.117 6.329 6.117 6.282 456,458 +0.19(+3.18%)
Dec 13, 2002 6.273 6.362 6.074 6.088 401,835 -0.19(-3.08%)
Dec 12, 2002 6.400 6.400 6.230 6.282 359,916 -0.11(-1.70%)
Dec 11, 2002 6.495 6.518 6.362 6.391 585,604 +0.10(+1.58%)
Dec 10, 2002 6.140 6.291 6.117 6.291 381,934 +0.17(+2.78%)
Dec 09, 2002 6.282 6.282 6.055 6.121 379,817 -0.14(-2.19%)
Dec 06, 2002 6.273 6.414 6.211 6.258 375,794 -0.03(-0.53%)
Dec 05, 2002 6.386 6.386 6.258 6.291 232,675 -0.05(-0.75%)
Dec 04, 2002 6.457 6.462 6.225 6.339 687,016 -0.17(-2.54%)
Dec 03, 2002 6.778 6.797 6.499 6.504 403,741 -0.27(-4.04%)
Dec 02, 2002 6.754 6.825 6.660 6.778 427,876 +0.05(+0.70%)
Nov 29, 2002 6.754 6.825 6.702 6.731 284,333 +0.02(+0.28%)
Nov 27, 2002 6.754 6.825 6.684 6.712 816,797 +0.00(+0.07%)
Nov 26, 2002 6.939 6.939 6.684 6.707 498,801 -0.21(-3.01%)
Nov 25, 2002 6.825 6.972 6.565 6.915 1,236,417 +0.09(+1.31%)
Nov 22, 2002 6.943 6.991 6.726 6.825 1,588,711 -0.14(-1.97%)
Nov 21, 2002 7.085 7.085 6.825 6.962 1,960,483 -0.12(-1.73%)
Nov 20, 2002 7.085 7.090 6.981 7.085 2,356,391 -0.05(-0.73%)
Nov 19, 2002 6.981 7.175 6.896 7.137 1,172,691 +0.16(+2.23%)
Nov 18, 2002 7.019 7.071 6.896 6.981 759,211 +0.01(+0.14%)
Nov 15, 2002 6.835 6.972 6.778 6.972 502,823 +0.18(+2.71%)
Nov 14, 2002 6.565 6.802 6.565 6.787 485,463 +0.27(+4.13%)
Nov 13, 2002 6.556 6.707 6.462 6.518 848,978 -0.09(-1.29%)
Nov 12, 2002 6.424 6.613 6.376 6.603 481,652 +0.23(+3.56%)
Nov 11, 2002 6.329 6.452 6.282 6.376 558,504 +0.05(+0.75%)
Nov 08, 2002 6.424 6.471 6.306 6.329 417,714 -0.12(-1.83%)
Nov 07, 2002 6.613 6.613 6.358 6.447 371,136 -0.16(-2.43%)
Nov 06, 2002 6.419 6.811 6.400 6.608 962,457 +0.24(+3.71%)
Nov 05, 2002 6.376 6.447 6.221 6.372 891,109 -0.04(-0.59%)
Nov 04, 2002 6.376 6.613 6.348 6.410 839,874 +0.36(+6.02%)
Nov 01, 2002 5.999 6.178 5.956 6.046 872,690 +0.00(+0.00%)
Oct 31, 2002 6.258 6.381 6.046 6.046 840,086 -0.23(-3.69%)
Oct 30, 2002 6.046 6.376 6.046 6.277 356,105 +0.28(+4.65%)
Oct 29, 2002 6.447 6.542 5.999 5.999 659,916 -0.43(-6.62%)
Oct 28, 2002 6.660 6.674 6.414 6.424 530,346 -0.23(-3.48%)
Oct 25, 2002 6.613 6.802 6.565 6.655 662,457 +0.01(+0.21%)
Oct 24, 2002 6.306 6.665 6.282 6.641 990,615 +0.42(+6.76%)
Oct 23, 2002 6.069 6.320 6.051 6.221 582,428 +0.20(+3.29%)
Oct 22, 2002 5.975 6.188 5.871 6.022 863,586 +0.17(+2.82%)
Oct 21, 2002 5.739 5.881 5.692 5.857 316,937 +0.14(+2.48%)
Oct 18, 2002 5.805 5.805 5.630 5.715 745,449 -0.04(-0.74%)
Oct 17, 2002 5.739 5.928 5.729 5.758 384,686 +0.09(+1.58%)
Oct 16, 2002 5.772 5.772 5.621 5.668 3,112,215 -0.08(-1.40%)
Oct 15, 2002 5.460 5.833 5.460 5.748 1,028,301 +0.34(+6.20%)
Oct 14, 2002 5.526 5.526 5.385 5.413 204,940 -0.14(-2.55%)
Oct 11, 2002 5.252 5.559 5.248 5.555 427,876 +0.34(+6.43%)
Oct 10, 2002 5.082 5.257 5.030 5.219 782,288 +0.09(+1.75%)
Oct 09, 2002 5.196 5.210 5.059 5.130 422,160 -0.08(-1.45%)
Oct 08, 2002 5.333 5.399 5.078 5.205 453,282 -0.13(-2.39%)
Oct 07, 2002 5.621 5.621 5.314 5.333 973,890 -0.25(-4.40%)
Oct 04, 2002 5.668 5.706 5.451 5.578 429,570 -0.07(-1.25%)
Oct 03, 2002 5.692 5.866 5.649 5.649 532,464 +0.08(+1.36%)
Oct 02, 2002 5.607 5.796 5.574 5.574 365,632 -0.03(-0.59%)
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.