Skip to main content

MGM Resorts International (NY: MGM )

46.60 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 12.33 12.43 12.18 12.42 18,880,216 -0.02(-0.15%)
Mar 30, 2011 12.44 12.44 12.44 12.44 17,272,950 +0.29(+2.41%)
Mar 29, 2011 12.18 12.24 12.04 12.15 9,512,772 -0.03(-0.23%)
Mar 28, 2011 12.58 12.61 12.17 12.18 17,328,240 -0.31(-2.50%)
Mar 25, 2011 12.83 12.92 12.46 12.49 24,596,170 +0.11(+0.92%)
Mar 24, 2011 12.14 12.43 12.04 12.38 21,760,920 +0.39(+3.23%)
Mar 23, 2011 12.04 12.09 11.81 11.99 17,313,426 -0.08(-0.63%)
Mar 22, 2011 12.25 12.46 12.06 12.06 20,220,576 -0.11(-0.93%)
Mar 21, 2011 12.02 12.21 12.00 12.18 18,230,508 +0.39(+3.29%)
Mar 18, 2011 12.10 12.22 11.78 11.79 15,134,432 -0.15(-1.27%)
Mar 17, 2011 11.93 12.09 11.85 11.94 17,911,780 +0.26(+2.27%)
Mar 16, 2011 11.96 12.09 11.58 11.68 26,768,150 -0.31(-2.60%)
Mar 15, 2011 11.85 12.06 11.82 11.99 22,306,930 -0.11(-0.94%)
Mar 14, 2011 12.19 12.28 11.92 12.10 15,050,406 -0.24(-1.91%)
Mar 11, 2011 11.91 12.44 11.86 12.34 21,669,960 +0.18(+1.48%)
Mar 10, 2011 12.60 12.60 12.04 12.16 35,789,796 -0.61(-4.81%)
Mar 09, 2011 12.83 13.08 12.66 12.77 19,121,228 -0.05(-0.37%)
Mar 08, 2011 12.71 12.92 12.68 12.82 12,682,464 +0.12(+0.97%)
Mar 07, 2011 12.99 12.99 12.55 12.70 23,699,722 -0.30(-2.33%)
Mar 04, 2011 13.19 13.19 12.85 13.00 15,592,293 -0.08(-0.58%)
Mar 03, 2011 12.88 13.22 12.76 13.07 20,415,706 +0.42(+3.28%)
Mar 02, 2011 12.74 12.96 12.55 12.66 21,096,680 -0.17(-1.33%)
Mar 01, 2011 13.25 13.28 12.74 12.83 24,305,016 -0.34(-2.58%)
Feb 28, 2011 13.41 13.54 13.13 13.17 17,496,104 -0.11(-0.85%)
Feb 25, 2011 13.01 13.33 12.96 13.28 20,292,488 +0.42(+3.23%)
Feb 24, 2011 12.73 12.96 12.48 12.87 23,282,760 +0.12(+0.96%)
Feb 23, 2011 13.08 13.15 12.38 12.74 38,774,744 -0.42(-3.16%)
Feb 22, 2011 13.60 13.75 13.15 13.16 37,303,472 -0.84(-6.01%)
Feb 18, 2011 14.18 14.19 13.89 14.00 21,150,712 -0.11(-0.80%)
Feb 17, 2011 14.17 14.23 14.08 14.11 15,318,680 -0.11(-0.80%)
Feb 16, 2011 14.30 14.39 14.15 14.23 22,616,880 -0.03(-0.20%)
Feb 15, 2011 14.17 14.32 14.12 14.26 19,915,108 +0.02(+0.13%)
Feb 14, 2011 14.31 14.48 14.01 14.24 52,390,916 -0.44(-3.02%)
Feb 11, 2011 14.99 15.06 14.59 14.68 38,493,168 -0.23(-1.52%)
Feb 10, 2011 14.72 15.04 14.45 14.91 26,792,424 +0.08(+0.51%)
Feb 09, 2011 14.81 14.87 14.53 14.83 20,053,658 +0.01(+0.06%)
Feb 08, 2011 14.77 15.03 14.60 14.82 45,089,128 +0.71(+5.02%)
Feb 07, 2011 14.06 14.33 13.82 14.11 18,161,746 +0.12(+0.88%)
Feb 04, 2011 14.21 14.21 13.91 13.99 16,996,720 -0.32(-2.24%)
Feb 03, 2011 14.40 14.58 14.10 14.31 18,556,922 -0.05(-0.33%)
Feb 02, 2011 14.27 14.49 14.02 14.36 16,960,972 +0.10(+0.73%)
Feb 01, 2011 14.22 14.42 14.12 14.26 20,767,260 +0.25(+1.75%)
Jan 31, 2011 13.75 14.22 13.69 14.01 20,402,308 +0.32(+2.35%)
Jan 28, 2011 14.35 14.43 13.68 13.69 29,708,568 -0.67(-4.67%)
Jan 27, 2011 14.53 14.53 14.03 14.36 22,467,542 -0.05(-0.33%)
Jan 26, 2011 13.91 14.56 13.89 14.41 28,383,222 +0.63(+4.60%)
Jan 25, 2011 14.10 14.12 13.60 13.77 30,521,250 -0.49(-3.44%)
Jan 24, 2011 14.12 14.50 14.11 14.26 24,854,356 +0.09(+0.67%)
Jan 21, 2011 14.48 14.70 14.05 14.17 31,190,580 -0.31(-2.15%)
Jan 20, 2011 14.79 14.83 14.22 14.48 36,854,544 -0.47(-3.16%)
Jan 19, 2011 15.65 15.77 14.81 14.95 35,797,948 -0.77(-4.87%)
Jan 18, 2011 15.89 16.00 15.53 15.72 19,216,158 -0.11(-0.72%)
Jan 14, 2011 15.59 15.87 15.41 15.83 29,199,864 +0.44(+2.89%)
Jan 13, 2011 15.39 15.92 15.29 15.39 40,287,536 -0.04(-0.25%)
Jan 12, 2011 15.49 15.52 15.27 15.43 22,380,644 +0.04(+0.25%)
Jan 11, 2011 15.55 15.56 15.04 15.39 39,597,032 -0.04(-0.25%)
Jan 10, 2011 15.59 15.73 15.16 15.43 45,138,944 -0.02(-0.12%)
Jan 07, 2011 14.85 15.57 14.77 15.45 73,201,640 +1.07(+7.42%)
Jan 06, 2011 14.67 14.67 14.23 14.38 24,285,832 -0.12(-0.85%)
Jan 05, 2011 14.40 14.64 14.35 14.50 25,497,212 +0.01(+0.06%)
Jan 04, 2011 14.65 14.77 14.44 14.49 27,644,518 -0.04(-0.26%)
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.