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, 2008 12.15 13.23 11.90 13.00 2,836,565 +0.94(+7.84%)
Dec 30, 2008 12.19 12.23 11.82 12.05 1,357,525 +0.02(+0.16%)
Dec 29, 2008 12.29 12.29 11.71 12.04 1,432,948 -0.25(-2.00%)
Dec 26, 2008 11.96 12.28 11.71 12.28 0 +0.14(+1.17%)
Dec 24, 2008 12.05 12.18 11.81 12.14 655,321 +0.09(+0.78%)
Dec 23, 2008 12.12 12.42 11.82 12.04 1,425,830 -0.10(-0.86%)
Dec 22, 2008 13.06 13.06 11.92 12.15 2,050,246 -0.60(-4.74%)
Dec 19, 2008 12.93 13.18 12.34 12.75 2,796,107 -0.04(-0.30%)
Dec 18, 2008 13.18 13.61 12.04 12.79 3,832,558 -0.29(-2.24%)
Dec 17, 2008 12.34 13.89 11.81 13.08 5,702,019 +0.35(+2.74%)
Dec 16, 2008 11.04 12.73 10.53 12.73 7,467,317 +1.87(+17.22%)
Dec 15, 2008 11.67 12.52 10.62 10.86 11,263,203 +0.77(+7.58%)
Dec 12, 2008 9.456 10.10 9.324 10.10 0 +0.34(+3.49%)
Dec 11, 2008 10.17 10.77 9.617 9.758 3,542,280 -0.68(-6.52%)
Dec 10, 2008 10.53 10.67 10.16 10.44 2,475,146 -0.03(-0.27%)
Dec 09, 2008 10.58 11.14 10.30 10.47 3,876,674 -0.21(-1.95%)
Dec 08, 2008 10.58 11.20 10.18 10.67 5,077,064 +0.59(+5.81%)
Dec 05, 2008 9.484 10.11 9.239 10.09 0 +0.47(+4.91%)
Dec 04, 2008 10.15 10.63 9.466 9.617 2,865,679 -0.80(-7.71%)
Dec 03, 2008 10.50 11.13 9.456 10.42 5,177,024 +0.03(+0.27%)
Dec 02, 2008 10.30 10.51 9.447 10.39 2,694,923 +0.39(+3.87%)
Dec 01, 2008 10.77 11.01 9.447 10.00 2,661,396 -1.31(-11.60%)
Nov 28, 2008 11.80 11.80 10.91 11.32 1,520,420 +0.18(+1.61%)
Nov 26, 2008 10.76 11.81 10.40 11.14 3,797,484 +0.33(+3.06%)
Nov 25, 2008 10.87 11.32 10.56 10.81 4,297,972 +0.34(+3.25%)
Nov 24, 2008 9.258 10.67 8.843 10.47 4,144,184 +1.62(+18.38%)
Nov 21, 2008 8.795 9.447 7.793 8.842 4,145,338 +0.54(+6.48%)
Nov 20, 2008 9.399 9.456 7.557 8.304 5,313,824 -1.33(-13.82%)
Nov 19, 2008 10.38 10.39 9.258 9.636 3,894,407 -0.43(-4.23%)
Nov 18, 2008 10.37 10.37 9.277 10.06 3,870,322 +0.07(+0.66%)
Nov 17, 2008 9.985 10.39 9.541 9.995 3,697,228 +0.12(+1.24%)
Nov 14, 2008 9.777 10.77 9.541 9.872 0 -0.30(-2.97%)
Nov 13, 2008 9.541 10.29 8.596 10.17 4,645,022 +0.73(+7.70%)
Nov 12, 2008 10.36 10.46 9.305 9.447 4,881,443 -1.28(-11.97%)
Nov 11, 2008 11.52 11.80 9.692 10.73 5,406,966 -1.23(-10.27%)
Nov 10, 2008 12.66 12.66 10.88 11.96 3,164,958 +0.32(+2.76%)
Nov 07, 2008 12.59 12.93 11.12 11.64 0 -0.94(-7.44%)
Nov 06, 2008 13.23 15.02 12.19 12.57 6,910,869 -2.53(-16.76%)
Nov 05, 2008 13.53 15.20 13.26 15.11 4,315,878 +1.11(+7.97%)
Nov 04, 2008 15.25 15.25 13.42 13.99 3,932,905 -0.60(-4.08%)
Nov 03, 2008 16.31 16.32 13.76 14.59 4,929,100 -0.96(-6.20%)
Oct 31, 2008 15.47 16.34 13.69 15.55 0 +1.03(+7.09%)
Oct 30, 2008 14.11 15.73 13.80 14.52 9,517,648 +1.53(+11.78%)
Oct 29, 2008 10.58 14.41 10.14 12.99 22,490,538 +3.23(+33.11%)
Oct 28, 2008 10.00 10.12 8.417 9.758 8,741,797 +0.26(+2.79%)
Oct 27, 2008 10.65 10.65 9.173 9.494 6,043,809 -1.09(-10.27%)
Oct 24, 2008 8.445 10.92 8.417 10.58 0 +0.33(+3.23%)
Oct 23, 2008 11.46 11.46 9.210 10.25 10,238,185 -1.50(-12.78%)
Oct 22, 2008 13.58 13.70 11.11 11.75 7,577,686 -1.86(-13.67%)
Oct 21, 2008 14.06 14.88 13.25 13.61 5,955,797 +0.55(+4.19%)
Oct 20, 2008 15.10 15.10 12.89 13.06 4,209,384 -1.11(-7.80%)
Oct 17, 2008 13.67 14.83 13.25 14.17 0 +0.57(+4.17%)
Oct 16, 2008 14.47 14.64 11.96 13.60 6,621,509 -0.55(-3.87%)
Oct 15, 2008 16.71 17.06 13.55 14.15 3,200,071 -2.29(-13.91%)
Oct 14, 2008 18.28 18.70 15.63 16.44 3,872,795 -1.42(-7.94%)
Oct 13, 2008 17.25 18.61 16.58 17.85 3,978,838 +1.98(+12.50%)
Oct 10, 2008 14.73 15.90 11.34 15.87 0 +0.51(+3.32%)
Oct 09, 2008 18.76 18.76 14.08 15.36 3,884,561 -1.41(-8.39%)
Oct 08, 2008 15.21 17.99 15.21 16.77 5,316,044 +0.71(+4.41%)
Oct 07, 2008 18.45 18.82 15.72 16.06 5,195,463 -1.89(-10.53%)
Oct 06, 2008 19.07 19.36 16.07 17.95 10,610,966 -1.89(-9.52%)
Oct 03, 2008 22.85 22.85 19.16 19.84 0 -2.42(-10.87%)
Oct 02, 2008 24.74 24.80 21.67 22.26 5,018,139 -3.05(-12.06%)
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.