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 (%)
May 28, 2004 5.497 5.643 5.497 5.615 1,949,158 -0.01(-0.25%)
May 27, 2004 5.610 5.662 5.488 5.629 3,169,472 -0.04(-0.67%)
May 26, 2004 5.573 5.724 5.554 5.667 1,481,190 -0.04(-0.66%)
May 25, 2004 5.700 5.733 5.573 5.705 3,758,349 -0.06(-1.06%)
May 24, 2004 5.823 5.832 5.714 5.766 1,507,235 -0.06(-0.97%)
May 21, 2004 5.747 5.823 5.695 5.823 1,952,334 +0.05(+0.90%)
May 20, 2004 5.809 5.856 5.757 5.771 1,664,777 +0.00(+0.00%)
May 19, 2004 5.969 5.998 5.747 5.771 5,399,623 +0.02(+0.33%)
May 18, 2004 5.549 5.880 5.407 5.752 8,927,165 -3.91(-40.44%)
May 14, 2004 9.747 9.799 9.610 9.658 1,385,691 -0.09(-0.92%)
May 13, 2004 9.563 9.747 9.563 9.747 1,713,692 +0.14(+1.43%)
May 12, 2004 9.587 9.634 9.469 9.610 1,793,945 -0.02(-0.25%)
May 11, 2004 9.577 9.677 9.563 9.634 1,104,064 +0.05(+0.54%)
May 10, 2004 9.606 9.667 9.407 9.582 2,880,857 -0.14(-1.46%)
May 07, 2004 9.870 9.903 9.691 9.724 2,753,172 -0.11(-1.15%)
May 06, 2004 9.965 9.965 9.785 9.837 5,008,521 -0.09(-0.90%)
May 05, 2004 9.917 9.936 9.894 9.927 4,254,479 +0.04(+0.43%)
May 04, 2004 9.908 9.908 9.847 9.884 3,336,755 -0.02(-0.24%)
May 03, 2004 9.917 9.983 9.804 9.908 4,421,550 -0.02(-0.19%)
Apr 30, 2004 9.917 9.946 9.776 9.927 5,107,408 +0.06(+0.62%)
Apr 29, 2004 9.955 9.965 9.780 9.865 5,222,811 -0.08(-0.81%)
Apr 28, 2004 9.988 10.02 9.851 9.946 6,973,772 +0.15(+1.49%)
Apr 27, 2004 9.917 10.15 9.658 9.799 12,817,646 +0.27(+2.88%)
Apr 26, 2004 9.587 9.606 9.459 9.525 3,174,554 -0.05(-0.49%)
Apr 23, 2004 9.502 9.648 9.440 9.573 7,976,407 +0.33(+3.52%)
Apr 22, 2004 9.280 9.303 9.091 9.247 11,089,555 -0.08(-0.86%)
Apr 21, 2004 8.335 9.563 8.222 9.327 16,525,175 +0.99(+11.90%)
Apr 20, 2004 8.416 8.416 8.260 8.335 1,363,881 -0.01(-0.17%)
Apr 19, 2004 8.264 8.439 8.260 8.349 2,287,322 +0.19(+2.31%)
Apr 16, 2004 8.217 8.260 8.146 8.161 938,899 -0.03(-0.40%)
Apr 15, 2004 8.312 8.354 8.071 8.194 1,858,105 -0.12(-1.42%)
Apr 14, 2004 8.269 8.373 8.269 8.312 1,824,649 +0.00(+0.06%)
Apr 13, 2004 8.571 8.571 8.288 8.307 2,653,650 -0.24(-2.82%)
Apr 12, 2004 8.524 8.571 8.519 8.548 3,343,743 +0.06(+0.67%)
Apr 08, 2004 8.737 8.741 8.425 8.491 4,131,452 -0.08(-0.94%)
Apr 07, 2004 8.855 8.855 8.378 8.571 13,266,768 +0.32(+3.83%)
Apr 06, 2004 8.264 8.288 8.222 8.255 1,654,402 +0.00(+0.00%)
Apr 05, 2004 8.264 8.312 8.222 8.255 795,756 -0.01(-0.11%)
Apr 02, 2004 8.255 8.288 8.194 8.264 1,310,732 +0.06(+0.69%)
Apr 01, 2004 8.217 8.250 8.194 8.208 1,276,852 -0.01(-0.11%)
Mar 31, 2004 8.264 8.264 8.217 8.217 1,558,267 -0.05(-0.57%)
Mar 30, 2004 8.170 8.279 8.146 8.264 1,959,110 +0.12(+1.45%)
Mar 29, 2004 8.231 8.231 8.094 8.146 565,584 -0.05(-0.63%)
Mar 26, 2004 8.175 8.231 8.109 8.198 1,688,917 +0.02(+0.29%)
Mar 25, 2004 8.061 8.184 8.061 8.175 790,250 +0.14(+1.76%)
Mar 24, 2004 8.014 8.066 7.972 8.033 1,488,390 +0.02(+0.29%)
Mar 23, 2004 8.052 8.066 7.957 8.009 2,424,748 -0.08(-0.99%)
Mar 22, 2004 8.146 8.151 7.915 8.090 1,912,948 -0.08(-0.98%)
Mar 19, 2004 8.255 8.288 8.146 8.170 1,364,304 -0.07(-0.80%)
Mar 18, 2004 8.264 8.349 8.217 8.236 2,042,539 +0.01(+0.11%)
Mar 17, 2004 8.557 8.666 8.189 8.227 4,558,340 -0.34(-4.02%)
Mar 16, 2004 8.264 8.614 8.128 8.571 9,748,543 +0.92(+12.04%)
Mar 15, 2004 7.693 7.693 7.556 7.651 2,617,652 -0.04(-0.55%)
Mar 12, 2004 7.556 7.698 7.556 7.693 449,545 +0.17(+2.32%)
Mar 11, 2004 7.712 7.745 7.518 7.518 729,478 -0.19(-2.45%)
Mar 10, 2004 7.816 7.839 7.707 7.707 725,667 -0.06(-0.79%)
Mar 09, 2004 7.906 7.929 7.764 7.769 655,789 -0.20(-2.49%)
Mar 08, 2004 8.005 8.085 7.967 7.967 192,692 +0.02(+0.30%)
Mar 05, 2004 7.981 8.005 7.887 7.943 613,651 -0.10(-1.29%)
Mar 04, 2004 8.005 8.080 7.957 8.047 326,518 +0.02(+0.24%)
Mar 03, 2004 7.934 8.028 7.934 8.028 514,340 +0.14(+1.80%)
Mar 02, 2004 7.981 8.109 7.887 7.887 1,104,487 -0.10(-1.30%)
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.