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 (%)
Sep 30, 2004 22.81 23.68 22.77 23.45 6,554,930 +0.64(+2.80%)
Sep 29, 2004 22.96 22.96 22.64 22.81 4,388,305 -0.16(-0.68%)
Sep 28, 2004 22.42 23.05 22.19 22.97 6,777,691 +0.55(+2.44%)
Sep 27, 2004 22.88 22.95 22.42 22.42 2,829,826 -0.43(-1.86%)
Sep 24, 2004 22.34 22.84 22.34 22.84 3,804,722 +0.61(+2.74%)
Sep 23, 2004 22.24 22.67 22.18 22.23 2,391,927 +0.02(+0.09%)
Sep 22, 2004 22.51 22.51 22.20 22.21 2,237,349 -0.30(-1.32%)
Sep 21, 2004 22.24 22.62 22.24 22.51 3,107,641 +0.27(+1.21%)
Sep 20, 2004 22.19 22.60 22.13 22.24 5,626,619 +0.43(+1.97%)
Sep 17, 2004 21.71 21.88 21.65 21.81 1,664,777 +0.19(+0.90%)
Sep 16, 2004 21.63 21.84 21.55 21.62 1,111,263 -0.01(-0.04%)
Sep 15, 2004 21.67 21.70 21.44 21.63 2,449,099 -0.04(-0.17%)
Sep 14, 2004 21.11 21.87 21.11 21.67 5,896,811 +0.58(+2.75%)
Sep 13, 2004 20.71 21.13 20.70 21.09 2,995,837 +0.40(+1.94%)
Sep 10, 2004 20.66 20.74 20.50 20.68 1,034,186 -0.03(-0.16%)
Sep 09, 2004 20.84 20.98 20.60 20.72 1,738,043 -0.06(-0.30%)
Sep 08, 2004 20.96 21.20 20.77 20.78 3,759,831 -0.12(-0.59%)
Sep 07, 2004 20.33 21.01 20.31 20.90 4,838,062 +0.68(+3.39%)
Sep 03, 2004 19.88 20.26 19.74 20.22 5,037,954 +0.10(+0.52%)
Sep 02, 2004 20.06 20.30 20.00 20.11 2,831,520 +0.12(+0.61%)
Sep 01, 2004 19.50 20.00 19.49 19.99 2,950,946 +0.47(+2.40%)
Aug 31, 2004 19.60 19.76 19.46 19.52 1,701,198 +0.04(+0.19%)
Aug 30, 2004 19.78 19.78 19.36 19.49 1,738,466 -0.29(-1.48%)
Aug 27, 2004 20.05 20.05 19.70 19.78 1,538,998 -0.29(-1.46%)
Aug 26, 2004 19.60 20.24 19.60 20.07 3,872,906 +0.47(+2.41%)
Aug 25, 2004 18.95 19.67 18.90 19.60 4,161,733 +0.59(+3.11%)
Aug 24, 2004 19.10 19.19 18.85 19.01 1,112,110 -0.02(-0.12%)
Aug 23, 2004 19.20 19.32 19.00 19.03 1,491,989 -0.14(-0.74%)
Aug 20, 2004 19.03 19.28 18.71 19.17 3,583,232 +0.15(+0.79%)
Aug 19, 2004 19.29 19.29 18.93 19.02 4,002,497 +13.62(+252.41%)
Aug 17, 2004 5.388 5.417 5.370 5.398 1,154,460 +0.00(+0.00%)
Aug 16, 2004 5.436 5.436 5.360 5.398 1,510,623 -0.06(-1.12%)
Aug 13, 2004 5.488 5.492 5.421 5.459 961,344 -0.03(-0.52%)
Aug 12, 2004 5.478 5.488 5.436 5.488 1,023,175 +0.01(+0.17%)
Aug 11, 2004 5.478 5.488 5.393 5.478 1,618,192 -0.04(-0.68%)
Aug 10, 2004 5.530 5.554 5.464 5.516 1,560,808 -0.02(-0.34%)
Aug 09, 2004 5.568 5.587 5.393 5.535 2,063,714 -0.04(-0.68%)
Aug 06, 2004 5.573 5.610 5.525 5.573 2,322,261 +0.00(+0.00%)
Aug 05, 2004 5.620 5.710 5.530 5.573 845,517 -0.06(-1.01%)
Aug 04, 2004 5.681 5.710 5.620 5.629 1,180,294 -0.09(-1.57%)
Aug 03, 2004 5.710 5.762 5.677 5.719 1,062,561 +0.02(+0.33%)
Aug 02, 2004 5.710 5.757 5.695 5.700 936,146 -0.03(-0.49%)
Jul 30, 2004 5.714 5.743 5.700 5.728 1,216,079 +0.01(+0.25%)
Jul 29, 2004 5.728 5.766 5.695 5.714 1,215,232 -0.03(-0.49%)
Jul 28, 2004 5.700 5.785 5.695 5.743 1,679,176 +0.01(+0.25%)
Jul 27, 2004 5.714 5.766 5.672 5.728 2,865,400 +0.04(+0.75%)
Jul 26, 2004 5.804 5.856 5.667 5.686 1,489,660 -0.10(-1.71%)
Jul 23, 2004 5.875 5.881 5.752 5.785 892,102 -0.08(-1.29%)
Jul 22, 2004 5.927 5.932 5.856 5.861 1,071,242 -0.02(-0.32%)
Jul 21, 2004 5.903 5.927 5.880 5.880 1,116,980 -0.06(-1.03%)
Jul 20, 2004 5.880 5.941 5.880 5.941 1,425,077 +0.06(+1.04%)
Jul 19, 2004 5.880 5.927 5.861 5.880 1,022,963 -0.03(-0.56%)
Jul 16, 2004 5.950 5.983 5.903 5.913 1,031,645 -0.03(-0.56%)
Jul 15, 2004 5.903 5.965 5.880 5.946 1,154,884 +0.04(+0.64%)
Jul 14, 2004 5.913 5.941 5.884 5.908 1,068,490 -0.03(-0.48%)
Jul 13, 2004 5.974 6.002 5.927 5.936 716,350 -0.03(-0.47%)
Jul 12, 2004 5.960 5.993 5.955 5.965 550,126 -0.02(-0.39%)
Jul 09, 2004 6.021 6.045 5.955 5.988 2,246,455 -0.05(-0.78%)
Jul 08, 2004 6.021 6.045 5.960 6.035 1,429,312 +0.02(+0.31%)
Jul 07, 2004 6.045 6.092 6.012 6.017 1,927,347 -0.05(-0.86%)
Jul 06, 2004 6.045 6.092 6.012 6.068 2,057,362 -0.00(-0.08%)
Jul 02, 2004 6.026 6.102 5.983 6.073 5,019,108 +0.09(+1.58%)
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.