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: 4:10 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 (%)
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%)
Aug 01, 2012 9.077 9.091 8.841 8.897 7,148,372 -0.09(-1.05%)
Jul 31, 2012 8.982 9.067 8.855 8.992 7,809,961 +0.04(+0.42%)
Jul 30, 2012 8.973 9.067 8.831 8.954 7,034,595 +0.04(+0.42%)
Jul 27, 2012 8.765 9.001 8.718 8.916 11,557,640 +0.21(+2.39%)
Jul 26, 2012 8.690 8.774 8.501 8.708 13,125,061 +0.02(+0.22%)
Jul 25, 2012 8.973 8.992 8.623 8.690 11,008,187 -0.19(-2.13%)
Jul 24, 2012 9.256 9.303 8.746 8.878 15,941,406 -0.35(-3.79%)
Jul 23, 2012 9.195 9.275 9.001 9.228 11,671,594 -0.01(-0.10%)
Jul 20, 2012 9.606 9.889 9.237 9.237 16,194,570 -0.51(-5.23%)
Jul 19, 2012 9.691 9.813 9.577 9.747 8,533,288 +0.16(+1.67%)
Jul 18, 2012 9.455 9.861 9.436 9.587 14,240,658 +0.09(+1.00%)
Jul 17, 2012 9.341 9.596 9.200 9.492 13,012,484 +0.27(+2.97%)
Jul 16, 2012 9.360 9.360 9.181 9.218 8,173,584 -0.04(-0.41%)
Jul 13, 2012 9.341 9.351 9.190 9.256 9,846,245 +0.05(+0.51%)
Jul 12, 2012 9.521 9.530 9.209 9.209 21,345,780 -0.43(-4.51%)
Jul 11, 2012 9.766 9.875 9.577 9.643 11,100,263 -0.15(-1.54%)
Jul 10, 2012 10.02 10.06 9.691 9.795 7,337,354 -0.12(-1.24%)
Jul 09, 2012 10.17 10.17 9.823 9.917 8,248,267 -0.31(-3.05%)
Jul 06, 2012 10.23 10.33 10.09 10.23 6,459,333 -0.15(-1.46%)
Jul 05, 2012 10.48 10.51 10.28 10.38 8,450,857 -0.13(-1.26%)
Jul 03, 2012 10.45 10.60 10.44 10.51 3,431,481 +0.08(+0.72%)
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.