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

MGM Resorts International (NY: MGM )

42.13 -0.58 (-1.36%)
Streaming Delayed Price Updated: 11:45 AM EDT, Apr 25, 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 (%)
Apr 30, 2004 9.919 9.947 9.777 9.928 5,106,573 +0.06(+0.62%)
Apr 29, 2004 9.957 9.966 9.782 9.867 5,221,958 -0.08(-0.81%)
Apr 28, 2004 9.990 10.02 9.853 9.947 6,972,631 +0.15(+1.49%)
Apr 27, 2004 9.919 10.16 9.659 9.801 12,815,551 +0.27(+2.88%)
Apr 26, 2004 9.588 9.607 9.461 9.527 3,174,035 -0.05(-0.49%)
Apr 23, 2004 9.503 9.650 9.442 9.574 7,975,103 +0.33(+3.52%)
Apr 22, 2004 9.281 9.305 9.092 9.248 11,087,742 -0.08(-0.86%)
Apr 21, 2004 8.337 9.565 8.223 9.329 16,522,474 +0.99(+11.90%)
Apr 20, 2004 8.417 8.417 8.261 8.337 1,363,658 -0.01(-0.17%)
Apr 19, 2004 8.266 8.441 8.261 8.351 2,286,948 +0.19(+2.31%)
Apr 16, 2004 8.219 8.261 8.148 8.162 938,745 -0.03(-0.40%)
Apr 15, 2004 8.313 8.356 8.072 8.195 1,857,801 -0.12(-1.42%)
Apr 14, 2004 8.271 8.374 8.271 8.313 1,824,350 +0.00(+0.06%)
Apr 13, 2004 8.573 8.573 8.289 8.308 2,653,216 -0.24(-2.82%)
Apr 12, 2004 8.526 8.573 8.521 8.549 3,343,196 +0.06(+0.67%)
Apr 08, 2004 8.738 8.743 8.426 8.493 4,130,777 -0.08(-0.94%)
Apr 07, 2004 8.856 8.856 8.379 8.573 13,264,599 +0.32(+3.83%)
Apr 06, 2004 8.266 8.289 8.223 8.256 1,654,131 +0.00(+0.00%)
Apr 05, 2004 8.266 8.313 8.223 8.256 795,626 -0.01(-0.11%)
Apr 02, 2004 8.256 8.289 8.195 8.266 1,310,517 +0.06(+0.69%)
Apr 01, 2004 8.219 8.252 8.195 8.209 1,276,643 -0.01(-0.11%)
Mar 31, 2004 8.266 8.266 8.219 8.219 1,558,012 -0.05(-0.57%)
Mar 30, 2004 8.171 8.280 8.148 8.266 1,958,790 +0.12(+1.45%)
Mar 29, 2004 8.233 8.233 8.096 8.148 565,491 -0.05(-0.63%)
Mar 26, 2004 8.176 8.233 8.110 8.200 1,688,641 +0.02(+0.29%)
Mar 25, 2004 8.063 8.186 8.063 8.176 790,121 +0.14(+1.76%)
Mar 24, 2004 8.015 8.067 7.973 8.034 1,488,146 +0.02(+0.29%)
Mar 23, 2004 8.053 8.067 7.959 8.011 2,424,352 -0.08(-0.99%)
Mar 22, 2004 8.148 8.152 7.916 8.091 1,912,636 -0.08(-0.98%)
Mar 19, 2004 8.256 8.289 8.148 8.171 1,364,081 -0.07(-0.80%)
Mar 18, 2004 8.266 8.351 8.219 8.237 2,042,205 +0.01(+0.11%)
Mar 17, 2004 8.559 8.667 8.190 8.228 4,557,595 -0.34(-4.02%)
Mar 16, 2004 8.266 8.615 8.129 8.573 9,746,949 +0.92(+12.04%)
Mar 15, 2004 7.694 7.694 7.557 7.652 2,617,224 -0.04(-0.55%)
Mar 12, 2004 7.557 7.699 7.557 7.694 449,471 +0.17(+2.32%)
Mar 11, 2004 7.713 7.746 7.520 7.520 729,359 -0.19(-2.45%)
Mar 10, 2004 7.817 7.841 7.708 7.708 725,548 -0.06(-0.79%)
Mar 09, 2004 7.907 7.930 7.765 7.770 655,682 -0.20(-2.49%)
Mar 08, 2004 8.006 8.086 7.968 7.968 192,660 +0.02(+0.30%)
Mar 05, 2004 7.982 8.006 7.888 7.945 613,550 -0.10(-1.29%)
Mar 04, 2004 8.006 8.082 7.959 8.049 326,465 +0.02(+0.24%)
Mar 03, 2004 7.935 8.030 7.935 8.030 514,256 +0.14(+1.80%)
Mar 02, 2004 7.982 8.110 7.888 7.888 1,104,307 -0.10(-1.30%)
Mar 01, 2004 8.101 8.101 7.883 7.992 1,473,961 -0.11(-1.34%)
Feb 27, 2004 7.968 8.101 7.902 8.101 1,386,523 +0.13(+1.66%)
Feb 26, 2004 7.935 8.063 7.921 7.968 1,021,102 -0.01(-0.18%)
Feb 25, 2004 7.841 8.001 7.836 7.982 785,463 +0.09(+1.20%)
Feb 24, 2004 8.030 8.030 7.779 7.888 1,080,594 -0.15(-1.82%)
Feb 23, 2004 7.869 8.058 7.864 8.034 889,839 +0.12(+1.49%)
Feb 20, 2004 8.209 8.209 7.822 7.916 1,113,834 -0.32(-3.84%)
Feb 19, 2004 8.219 8.275 8.171 8.233 1,859,072 +0.00(+0.06%)
Feb 18, 2004 8.030 8.228 7.982 8.228 1,657,730 +0.14(+1.75%)
Feb 17, 2004 7.959 8.101 7.954 8.086 724,701 +0.09(+1.18%)
Feb 13, 2004 8.101 8.129 7.930 7.992 481,017 -0.13(-1.57%)
Feb 12, 2004 8.006 8.148 7.987 8.119 1,562,035 +0.02(+0.23%)
Feb 11, 2004 7.935 8.124 7.907 8.101 2,065,917 +0.22(+2.82%)
Feb 10, 2004 7.609 7.902 7.609 7.878 1,025,972 +0.24(+3.09%)
Feb 09, 2004 7.590 7.694 7.581 7.642 419,408 +0.09(+1.13%)
Feb 06, 2004 7.472 7.557 7.449 7.557 247,283 +0.14(+1.91%)
Feb 05, 2004 7.534 7.576 7.383 7.416 304,658 -0.09(-1.26%)
Feb 04, 2004 7.491 7.623 7.458 7.510 378,335 -0.03(-0.38%)
Feb 03, 2004 7.600 7.600 7.486 7.538 427,241 -0.07(-0.87%)
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.