Skip to main content

MGM Resorts International (NY: MGM )

47.21 +0.61 (+1.31%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 15.35 15.74 14.92 15.01 31,535,380 -0.54(-3.46%)
Apr 29, 2010 15.07 15.63 15.07 15.55 28,022,040 +0.62(+4.18%)
Apr 28, 2010 15.05 15.11 14.48 14.93 29,593,850 +0.22(+1.48%)
Apr 27, 2010 15.44 15.54 14.62 14.71 10,363 -0.96(-6.15%)
Apr 26, 2010 15.45 15.74 15.28 15.67 34,097,648 +0.66(+4.41%)
Apr 23, 2010 15.07 15.56 14.88 15.01 43,680,684 +0.14(+0.95%)
Apr 22, 2010 14.04 14.87 13.86 14.87 37,696,040 +0.61(+4.31%)
Apr 21, 2010 14.31 14.34 13.88 14.26 8,997 +0.09(+0.60%)
Apr 20, 2010 13.82 14.28 13.66 14.17 8,437 +0.92(+6.91%)
Apr 19, 2010 13.57 13.81 12.96 13.25 33,321,740 -0.32(-2.37%)
Apr 16, 2010 13.76 13.91 13.10 13.57 75,032,160 -0.19(-1.37%)
Apr 15, 2010 14.56 14.51 13.51 13.76 87,946,944 -0.79(-5.45%)
Apr 14, 2010 14.88 14.93 14.32 14.56 38,774,516 +0.00(+0.00%)
Apr 13, 2010 14.38 14.74 14.26 14.56 41,576,184 +0.35(+2.46%)
Apr 12, 2010 13.98 14.68 13.89 14.21 44,075,236 +0.23(+1.62%)
Apr 09, 2010 13.85 14.06 13.46 13.98 46,660,400 +0.07(+0.48%)
Apr 08, 2010 12.46 14.23 12.38 13.91 104,688,808 +1.30(+10.34%)
Apr 07, 2010 12.63 12.99 12.42 12.61 23,202,956 -0.17(-1.33%)
Apr 06, 2010 12.48 13.04 12.28 12.78 44,156,512 +0.58(+4.72%)
Apr 05, 2010 11.52 12.47 11.42 12.21 42,937,148 +0.83(+7.31%)
Apr 01, 2010 11.48 11.37 11.37 11.37 20,273,752 +0.04(+0.33%)
Mar 31, 2010 11.40 11.62 11.29 11.34 19,369,448 -0.20(-1.72%)
Mar 30, 2010 11.81 11.81 11.45 11.53 15,726,017 -0.26(-2.16%)
Mar 29, 2010 11.90 12.08 11.73 11.79 17,746,110 +0.02(+0.16%)
Mar 26, 2010 11.43 12.04 11.38 11.77 33,727,336 +0.46(+4.09%)
Mar 25, 2010 11.90 12.09 11.29 11.31 29,919,154 -0.45(-3.86%)
Mar 24, 2010 11.69 12.08 11.67 11.76 35,587,164 -0.05(-0.40%)
Mar 23, 2010 11.98 12.09 11.46 11.81 34,692,760 -0.02(-0.16%)
Mar 22, 2010 10.92 11.98 10.73 11.83 40,577,700 +0.73(+6.55%)
Mar 19, 2010 11.28 11.38 10.92 11.10 17,027,696 -0.15(-1.34%)
Mar 18, 2010 11.57 11.61 11.21 11.25 17,869,168 -0.33(-2.85%)
Mar 17, 2010 11.77 11.97 11.53 11.58 32,967,040 -0.04(-0.33%)
Mar 16, 2010 10.86 11.66 10.82 11.62 36,621,356 +0.87(+8.08%)
Mar 15, 2010 10.62 10.83 10.62 10.75 19,191,128 -0.40(-3.56%)
Mar 12, 2010 11.18 11.34 11.01 11.15 17,173,216 +0.12(+1.11%)
Mar 11, 2010 11.14 11.15 10.84 11.02 14,671,489 -0.21(-1.85%)
Mar 10, 2010 11.05 11.29 10.97 11.23 24,754,772 +0.33(+3.03%)
Mar 09, 2010 10.60 11.15 10.59 10.90 23,251,972 +0.07(+0.61%)
Mar 08, 2010 10.66 10.91 10.54 10.84 17,376,722 +0.19(+1.77%)
Mar 05, 2010 10.31 10.72 10.25 10.65 21,962,606 +0.47(+4.64%)
Mar 04, 2010 10.33 10.38 10.04 10.17 13,183,318 -0.08(-0.74%)
Mar 03, 2010 10.16 10.55 10.04 10.25 21,331,558 +0.16(+1.59%)
Mar 02, 2010 10.21 10.25 10.04 10.09 13,833,718 +0.02(+0.19%)
Mar 01, 2010 10.10 10.17 9.985 10.07 17,113,634 +0.11(+1.14%)
Feb 26, 2010 9.938 10.08 9.551 9.957 18,519,558 +0.09(+0.86%)
Feb 25, 2010 9.739 9.910 9.522 9.872 14,386,065 +0.01(+0.08%)
Feb 24, 2010 9.900 10.04 9.806 9.864 12,072,584 +0.01(+0.12%)
Feb 23, 2010 10.21 10.24 9.758 9.853 20,283,926 -0.46(-4.49%)
Feb 22, 2010 10.40 10.41 10.25 10.32 16,892,150 +0.06(+0.55%)
Feb 19, 2010 10.11 10.44 10.03 10.26 19,072,212 +0.06(+0.56%)
Feb 18, 2010 10.46 10.56 10.04 10.20 52,314,032 -0.78(-7.14%)
Feb 17, 2010 11.05 11.11 10.73 10.99 24,806,448 +0.04(+0.35%)
Feb 16, 2010 10.61 10.97 10.61 10.95 22,832,642 +0.53(+5.08%)
Feb 12, 2010 10.49 10.42 10.42 10.42 30,959,764 -0.33(-3.08%)
Feb 11, 2010 9.862 10.77 9.825 10.75 46,493,540 +0.93(+9.42%)
Feb 10, 2010 10.21 10.34 9.777 9.825 25,289,502 -0.30(-2.99%)
Feb 09, 2010 10.46 10.46 10.02 10.13 21,880,562 -0.12(-1.20%)
Feb 08, 2010 10.52 10.60 10.02 10.25 17,806,816 -0.09(-0.82%)
Feb 05, 2010 10.26 10.49 9.947 10.33 30,742,988 +0.14(+1.39%)
Feb 04, 2010 10.52 10.88 10.16 10.19 24,732,480 -0.60(-5.52%)
Feb 03, 2010 11.04 11.21 10.72 10.79 22,399,822 -0.43(-3.87%)
Feb 02, 2010 11.22 11.36 10.82 11.22 20,585,072 +0.38(+3.53%)
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.