Skip to main content

MGM Resorts International (NY: MGM )

47.35 +0.75 (+1.61%)
Streaming Delayed Price Updated: 1:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 12.99 13.37 12.89 13.34 16,219,450 +0.36(+2.77%)
Apr 29, 2013 12.83 13.03 12.79 12.98 11,977,069 +0.21(+1.63%)
Apr 26, 2013 12.73 12.90 12.64 12.77 13,916,860 -0.01(-0.07%)
Apr 25, 2013 12.38 12.98 12.34 12.78 17,703,324 +0.47(+3.84%)
Apr 24, 2013 12.04 12.38 12.04 12.31 10,606,183 +0.26(+2.20%)
Apr 23, 2013 11.76 12.05 11.69 12.04 8,454,097 +0.40(+3.41%)
Apr 22, 2013 11.61 11.70 11.44 11.65 5,241,827 +0.09(+0.82%)
Apr 19, 2013 11.48 11.55 11.41 11.55 4,745,917 +0.16(+1.41%)
Apr 18, 2013 11.80 11.84 11.35 11.39 9,570,539 -0.37(-3.13%)
Apr 17, 2013 11.67 11.77 11.30 11.76 11,886,222 -0.04(-0.32%)
Apr 16, 2013 11.75 11.87 11.68 11.80 7,357,049 +0.21(+1.79%)
Apr 15, 2013 12.17 12.19 11.48 11.59 12,187,640 -0.73(-5.90%)
Apr 12, 2013 12.07 12.33 12.00 12.32 5,839,434 +0.17(+1.40%)
Apr 11, 2013 12.23 12.33 12.13 12.15 6,361,872 -0.07(-0.54%)
Apr 10, 2013 12.05 12.28 12.02 12.21 11,478,939 +0.27(+2.29%)
Apr 09, 2013 11.78 12.08 11.72 11.94 10,707,020 +0.26(+2.27%)
Apr 08, 2013 11.34 11.70 11.34 11.68 11,124,302 +0.35(+3.09%)
Apr 05, 2013 11.37 11.37 11.07 11.33 14,417,037 -0.26(-2.28%)
Apr 04, 2013 11.54 11.63 11.37 11.59 8,108,013 +0.05(+0.41%)
Apr 03, 2013 11.72 11.88 11.35 11.54 12,840,198 -0.25(-2.08%)
Apr 02, 2013 12.19 12.24 11.68 11.79 14,028,782 -0.32(-2.65%)
Apr 01, 2013 12.38 12.42 12.04 12.11 8,147,026 -0.31(-2.51%)
Mar 28, 2013 12.28 12.47 12.28 12.42 6,096,078 +0.18(+1.47%)
Mar 27, 2013 12.38 12.44 12.24 12.24 10,876,779 -0.17(-1.37%)
Mar 26, 2013 12.43 12.56 12.35 12.41 10,884,350 +0.00(+0.00%)
Mar 25, 2013 12.42 12.60 12.26 12.41 8,588,199 +0.08(+0.61%)
Mar 22, 2013 12.18 12.50 12.13 12.34 9,043,256 +0.26(+2.19%)
Mar 21, 2013 12.15 12.33 12.06 12.07 7,038,471 -0.16(-1.31%)
Mar 20, 2013 12.16 12.28 12.08 12.23 9,371,343 +0.16(+1.33%)
Mar 19, 2013 12.38 12.44 11.94 12.07 11,563,433 -0.24(-1.92%)
Mar 18, 2013 12.19 12.46 12.09 12.31 7,997,915 -0.12(-0.99%)
Mar 15, 2013 12.43 12.49 12.26 12.43 18,282,434 -0.08(-0.68%)
Mar 14, 2013 11.75 12.75 11.72 12.52 49,828,924 +0.79(+6.77%)
Mar 13, 2013 11.69 11.80 11.58 11.72 4,332,645 +0.06(+0.49%)
Mar 12, 2013 11.74 11.78 11.62 11.67 3,905,521 -0.09(-0.80%)
Mar 11, 2013 11.74 11.91 11.65 11.76 8,070,966 +0.08(+0.65%)
Mar 08, 2013 11.84 11.87 11.64 11.69 8,268,792 -0.07(-0.56%)
Mar 07, 2013 11.66 11.86 11.62 11.75 8,196,472 +0.22(+1.88%)
Mar 06, 2013 11.48 11.67 11.44 11.53 8,256,511 +0.11(+0.99%)
Mar 05, 2013 11.56 11.70 11.39 11.42 9,383,630 -0.07(-0.58%)
Mar 04, 2013 11.69 11.73 11.34 11.49 13,754,349 -0.26(-2.17%)
Mar 01, 2013 11.73 11.89 11.65 11.74 7,657,453 -0.06(-0.48%)
Feb 28, 2013 11.91 12.00 11.75 11.80 8,151,284 +0.01(+0.08%)
Feb 27, 2013 11.50 11.81 11.49 11.79 10,550,168 +0.35(+3.06%)
Feb 26, 2013 11.54 11.61 11.27 11.44 10,799,323 -0.08(-0.66%)
Feb 25, 2013 11.86 12.06 11.46 11.52 12,866,062 -0.22(-1.85%)
Feb 22, 2013 11.72 11.82 11.58 11.73 10,468,751 +0.05(+0.40%)
Feb 21, 2013 11.81 11.81 11.35 11.69 17,882,346 -0.16(-1.36%)
Feb 20, 2013 12.20 12.41 11.82 11.85 16,898,708 -0.19(-1.57%)
Feb 19, 2013 12.21 12.24 11.92 12.04 21,597,286 -0.13(-1.09%)
Feb 15, 2013 12.50 12.59 12.12 12.17 14,066,683 -0.39(-3.08%)
Feb 14, 2013 12.51 12.56 12.45 12.55 5,859,248 -0.05(-0.37%)
Feb 13, 2013 12.71 12.72 12.51 12.60 8,216,869 +0.02(+0.15%)
Feb 12, 2013 12.33 12.62 12.31 12.58 9,936,535 +0.26(+2.07%)
Feb 11, 2013 12.75 12.84 12.30 12.33 17,122,222 -0.43(-3.40%)
Feb 08, 2013 12.27 12.81 12.24 12.76 22,005,066 +0.54(+4.40%)
Feb 07, 2013 12.21 12.33 12.04 12.22 12,504,238 -0.05(-0.38%)
Feb 06, 2013 12.09 12.30 12.05 12.27 10,979,542 +0.21(+1.72%)
Feb 04, 2013 12.13 12.26 12.00 12.06 7,800,508 -0.18(-1.47%)
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.