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

MGM Resorts International (NY: MGM )

37.31 -0.44 (-1.17%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Oct 31, 2012 9.823 9.917 9.540 9.738 16,227,957 -0.26(-2.64%)
Oct 26, 2012 10.22 10.00 10.00 10.00 7,550,472 -0.27(-2.67%)
Oct 25, 2012 10.30 10.37 10.21 10.28 7,471,183 +0.23(+2.26%)
Oct 24, 2012 10.25 10.29 10.01 10.05 6,944,330 -0.09(-0.93%)
Oct 23, 2012 10.19 10.20 10.03 10.14 8,902,640 -0.30(-2.89%)
Oct 19, 2012 10.48 10.64 10.32 10.45 14,093,185 -0.10(-0.98%)
Oct 18, 2012 10.86 10.86 10.42 10.55 23,754,300 +0.24(+2.29%)
Oct 17, 2012 10.01 10.34 9.983 10.31 8,866,376 +0.20(+1.96%)
Oct 16, 2012 9.870 10.15 9.842 10.12 11,401,603 +0.31(+3.18%)
Oct 15, 2012 9.757 9.851 9.643 9.804 6,189,737 +0.12(+1.27%)
Oct 12, 2012 9.700 9.828 9.610 9.681 7,178,478 -0.02(-0.19%)
Oct 11, 2012 9.681 9.790 9.587 9.700 6,268,164 +0.09(+0.98%)
Oct 10, 2012 9.832 9.898 9.511 9.606 13,296,452 -0.26(-2.68%)
Oct 09, 2012 9.813 10.00 9.681 9.870 10,315,022 +0.03(+0.29%)
Oct 08, 2012 9.889 9.900 9.785 9.842 6,494,526 -0.11(-1.14%)
Oct 05, 2012 10.03 10.11 9.927 9.955 6,402,696 +0.07(+0.67%)
Oct 04, 2012 9.993 10.01 9.785 9.889 7,559,543 -0.09(-0.95%)
Oct 03, 2012 10.08 10.14 9.932 9.983 8,233,987 -0.01(-0.09%)
Oct 02, 2012 10.24 10.29 9.927 9.993 10,633,717 -0.10(-1.03%)
Oct 01, 2012 10.15 10.37 10.05 10.10 7,779,511 -0.06(-0.56%)
Sep 28, 2012 10.28 10.40 10.07 10.15 8,771,920 -0.12(-1.19%)
Sep 27, 2012 10.01 10.43 9.993 10.28 11,993,597 +0.32(+3.23%)
Sep 26, 2012 9.861 10.05 9.710 9.955 7,303,857 +0.08(+0.76%)
Sep 25, 2012 10.21 10.30 9.880 9.880 7,583,641 -0.21(-2.06%)
Sep 24, 2012 10.01 10.28 9.936 10.09 9,254,005 -0.04(-0.37%)
Sep 21, 2012 10.30 10.35 10.11 10.13 10,154,535 -0.07(-0.65%)
Sep 20, 2012 10.35 10.47 10.16 10.19 10,478,525 -0.35(-3.31%)
Sep 19, 2012 10.50 10.69 10.46 10.54 5,730,141 +0.10(+1.00%)
Sep 18, 2012 10.37 10.52 10.33 10.44 8,041,239 -0.17(-1.60%)
Sep 17, 2012 10.74 10.75 10.52 10.61 7,342,456 -0.17(-1.58%)
Sep 14, 2012 10.80 11.13 10.69 10.78 14,754,701 +0.12(+1.15%)
Sep 13, 2012 10.31 10.72 10.14 10.65 13,377,505 +0.30(+2.92%)
Sep 12, 2012 10.30 10.42 10.18 10.35 10,841,533 +0.17(+1.67%)
Sep 11, 2012 10.24 10.37 10.05 10.18 12,251,057 -0.13(-1.28%)
Sep 10, 2012 10.23 10.43 10.13 10.31 21,085,406 +0.21(+2.06%)
Sep 07, 2012 9.747 10.20 9.738 10.11 12,635,180 +0.35(+3.58%)
Sep 06, 2012 9.360 9.823 9.332 9.757 13,674,053 +0.53(+5.73%)
Sep 05, 2012 9.247 9.322 9.162 9.228 6,613,148 +0.01(+0.10%)
Sep 04, 2012 9.407 9.426 9.133 9.218 6,907,808 -0.09(-1.01%)
Aug 31, 2012 9.360 9.558 9.237 9.313 6,975,583 +0.03(+0.31%)
Aug 30, 2012 9.492 9.530 9.256 9.285 7,509,364 -0.30(-3.15%)
Aug 29, 2012 9.530 9.606 9.502 9.587 5,312,989 +0.05(+0.49%)
Aug 27, 2012 9.785 9.804 9.502 9.540 7,277,064 -0.20(-2.04%)
Aug 24, 2012 9.681 9.776 9.634 9.738 5,943,027 +0.02(+0.19%)
Aug 23, 2012 9.917 9.983 9.681 9.719 6,530,063 -0.20(-2.00%)
Aug 22, 2012 9.908 10.06 9.785 9.917 7,237,159 +0.02(+0.19%)
Aug 21, 2012 10.06 10.14 9.832 9.898 8,626,151 -0.11(-1.13%)
Aug 20, 2012 10.12 10.17 9.913 10.01 9,972,427 +0.08(+0.76%)
Aug 17, 2012 9.861 10.02 9.795 9.936 10,274,368 +0.14(+1.45%)
Aug 16, 2012 9.662 9.870 9.587 9.795 8,791,015 +0.15(+1.57%)
Aug 15, 2012 9.322 9.681 9.322 9.643 10,484,412 +0.24(+2.51%)
Aug 14, 2012 9.426 9.568 9.379 9.407 10,715,548 +0.02(+0.20%)
Aug 13, 2012 9.162 9.407 9.152 9.388 11,947,374 +0.26(+2.79%)
Aug 10, 2012 9.096 9.143 8.982 9.133 7,811,204 +0.05(+0.52%)
Aug 09, 2012 9.313 9.407 9.039 9.086 10,878,856 -0.19(-2.04%)
Aug 08, 2012 9.303 9.388 9.162 9.275 12,803,763 -0.25(-2.58%)
Aug 07, 2012 9.247 9.785 9.162 9.521 33,420,170 +0.66(+7.46%)
Aug 06, 2012 8.784 8.982 8.614 8.860 13,893,687 +0.11(+1.30%)
Aug 03, 2012 8.623 8.822 8.557 8.746 9,334,197 +0.25(+2.89%)
Aug 02, 2012 8.661 8.690 8.340 8.501 17,376,366 -0.40(-4.46%)
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.