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

MGM Resorts International (NY: MGM )

42.50 +0.46 (+1.09%)
Streaming Delayed Price Updated: 1:24 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, 2012 10.74 11.06 10.69 11.00 9,029,880 +0.20(+1.84%)
Dec 28, 2012 10.93 11.05 10.76 10.80 7,363,442 -0.26(-2.39%)
Dec 27, 2012 10.98 11.15 10.84 11.06 6,314,938 +0.11(+1.03%)
Dec 26, 2012 11.09 11.11 10.94 10.95 4,726,648 -0.09(-0.85%)
Dec 24, 2012 11.20 11.24 10.99 11.04 3,718,915 -0.11(-1.02%)
Dec 21, 2012 10.72 11.19 10.65 11.16 12,094,795 +0.14(+1.29%)
Dec 20, 2012 10.88 11.02 10.87 11.01 5,663,800 +0.11(+1.04%)
Dec 19, 2012 10.96 11.07 10.90 10.90 9,565,781 -0.09(-0.77%)
Dec 18, 2012 10.88 11.01 10.72 10.99 11,987,792 +0.20(+1.84%)
Dec 17, 2012 10.78 10.83 10.65 10.79 8,107,940 +0.04(+0.35%)
Dec 14, 2012 10.76 10.89 10.70 10.75 7,986,399 -0.05(-0.44%)
Dec 13, 2012 10.72 10.85 10.70 10.80 9,325,006 +0.10(+0.97%)
Dec 12, 2012 10.41 10.81 10.40 10.69 14,275,235 +0.37(+3.57%)
Dec 11, 2012 10.31 10.53 10.25 10.33 13,035,583 +0.02(+0.18%)
Dec 10, 2012 10.28 10.34 10.21 10.31 7,328,541 -0.02(-0.18%)
Dec 07, 2012 10.27 10.39 10.13 10.33 15,255,342 -0.04(-0.36%)
Dec 06, 2012 9.437 10.38 9.399 10.36 40,774,128 +0.94(+10.03%)
Dec 05, 2012 9.409 9.475 9.314 9.418 8,667,392 +0.05(+0.50%)
Dec 04, 2012 9.466 9.494 9.286 9.371 13,107,101 -0.22(-2.27%)
Nov 30, 2012 9.494 9.588 9.466 9.588 9,530,697 +0.13(+1.40%)
Nov 29, 2012 9.532 9.588 9.390 9.456 10,584,893 +0.02(+0.20%)
Nov 28, 2012 9.305 9.447 9.258 9.437 7,941,182 +0.12(+1.32%)
Nov 27, 2012 9.371 9.475 9.305 9.314 9,483,984 +0.04(+0.41%)
Nov 26, 2012 9.399 9.437 9.277 9.277 8,152,146 -0.16(-1.70%)
Nov 23, 2012 9.362 9.475 9.324 9.437 5,204,012 +0.09(+1.01%)
Nov 21, 2012 9.125 9.362 9.078 9.343 10,328,036 +0.24(+2.59%)
Nov 20, 2012 9.144 9.192 8.946 9.107 7,833,544 +0.04(+0.42%)
Nov 19, 2012 9.220 9.352 9.022 9.069 13,612,564 -0.04(-0.41%)
Nov 16, 2012 9.343 9.484 8.918 9.107 26,099,106 +0.26(+2.88%)
Nov 15, 2012 8.795 8.965 8.785 8.852 10,375,948 +0.07(+0.75%)
Nov 14, 2012 9.012 9.050 8.644 8.785 11,913,874 -0.14(-1.59%)
Nov 13, 2012 8.993 9.182 8.889 8.927 10,040,776 -0.13(-1.46%)
Nov 12, 2012 9.475 9.503 9.059 9.059 12,675,232 -0.40(-4.20%)
Nov 09, 2012 9.258 9.494 9.220 9.456 9,773,025 +0.22(+2.35%)
Nov 08, 2012 9.503 9.588 9.206 9.239 12,230,264 -0.26(-2.78%)
Nov 07, 2012 9.711 9.721 9.456 9.503 11,148,741 -0.24(-2.42%)
Nov 06, 2012 9.636 9.787 9.579 9.739 9,870,864 +0.20(+2.08%)
Nov 05, 2012 9.654 9.673 9.428 9.541 11,548,853 -0.14(-1.46%)
Nov 02, 2012 9.910 9.995 9.654 9.683 10,234,317 -0.21(-2.10%)
Nov 01, 2012 9.730 9.928 9.636 9.891 10,150,626 +0.15(+1.55%)
Oct 31, 2012 9.825 9.919 9.541 9.739 16,225,304 -0.26(-2.64%)
Oct 26, 2012 10.22 10.00 10.00 10.00 7,549,238 -0.27(-2.67%)
Oct 25, 2012 10.31 10.37 10.21 10.28 7,469,961 +0.23(+2.26%)
Oct 24, 2012 10.25 10.29 10.01 10.05 6,943,195 -0.09(-0.93%)
Oct 23, 2012 10.19 10.20 10.03 10.15 8,901,185 -0.30(-2.89%)
Oct 19, 2012 10.49 10.64 10.33 10.45 14,090,881 -0.10(-0.98%)
Oct 18, 2012 10.86 10.86 10.42 10.55 23,750,418 +0.24(+2.29%)
Oct 17, 2012 10.01 10.34 9.985 10.32 8,864,926 +0.20(+1.96%)
Oct 16, 2012 9.872 10.16 9.843 10.12 11,399,739 +0.31(+3.18%)
Oct 15, 2012 9.758 9.853 9.645 9.806 6,188,725 +0.12(+1.27%)
Oct 12, 2012 9.702 9.829 9.612 9.683 7,177,304 -0.02(-0.19%)
Oct 11, 2012 9.683 9.791 9.588 9.702 6,267,139 +0.09(+0.98%)
Oct 10, 2012 9.834 9.900 9.513 9.607 13,294,278 -0.26(-2.68%)
Oct 09, 2012 9.815 10.00 9.683 9.872 10,313,336 +0.03(+0.29%)
Oct 08, 2012 9.891 9.902 9.787 9.843 6,493,465 -0.11(-1.14%)
Oct 05, 2012 10.03 10.11 9.928 9.957 6,401,649 +0.07(+0.67%)
Oct 04, 2012 9.995 10.01 9.787 9.891 7,558,307 -0.09(-0.95%)
Oct 03, 2012 10.08 10.15 9.933 9.985 8,232,641 -0.01(-0.09%)
Oct 02, 2012 10.24 10.29 9.928 9.995 10,631,978 -0.10(-1.03%)
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.