Skip to main content

MGM Resorts International (NY: MGM )

36.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 5.762 5.856 5.695 5.714 2,338,777 -0.06(-0.98%)
Jun 29, 2004 5.804 5.851 5.719 5.771 1,896,220 +0.00(+0.00%)
Jun 28, 2004 5.809 5.828 5.691 5.771 2,074,937 -0.05(-0.89%)
Jun 25, 2004 5.818 5.828 5.771 5.823 2,076,631 +0.03(+0.57%)
Jun 24, 2004 5.842 5.894 5.776 5.790 990,777 -0.02(-0.33%)
Jun 23, 2004 5.785 5.856 5.758 5.809 1,343,341 +0.01(+0.16%)
Jun 22, 2004 5.804 5.837 5.785 5.799 1,357,528 +0.00(+0.08%)
Jun 21, 2004 5.856 5.880 5.785 5.795 1,547,891 -0.03(-0.57%)
Jun 18, 2004 5.809 5.898 5.799 5.828 3,238,291 +0.08(+1.40%)
Jun 17, 2004 5.766 5.771 5.705 5.747 630,803 -0.04(-0.65%)
Jun 16, 2004 5.752 5.785 5.695 5.785 700,892 +0.03(+0.57%)
Jun 15, 2004 5.762 5.804 5.738 5.752 1,008,776 +0.03(+0.58%)
Jun 14, 2004 5.813 5.818 5.691 5.719 1,560,173 -0.10(-1.78%)
Jun 10, 2004 5.643 5.898 5.620 5.823 3,261,795 +0.20(+3.61%)
Jun 09, 2004 5.705 5.705 5.610 5.620 1,118,039 -0.07(-1.16%)
Jun 08, 2004 5.667 5.785 5.620 5.686 3,205,470 +0.10(+1.86%)
Jun 07, 2004 5.629 5.643 5.568 5.582 1,828,672 -0.02(-0.34%)
Jun 04, 2004 5.577 5.615 5.535 5.601 4,115,783 +0.07(+1.28%)
Jun 03, 2004 5.563 5.643 5.525 5.530 2,411,196 -0.01(-0.17%)
Jun 02, 2004 5.525 5.596 5.525 5.540 1,333,389 -0.03(-0.51%)
Jun 01, 2004 5.516 5.620 5.502 5.568 1,661,389 -0.05(-0.84%)
May 28, 2004 5.497 5.643 5.497 5.615 1,949,158 -0.01(-0.25%)
May 27, 2004 5.610 5.662 5.488 5.629 3,169,472 -0.04(-0.67%)
May 26, 2004 5.573 5.724 5.554 5.667 1,481,190 -0.04(-0.66%)
May 25, 2004 5.700 5.733 5.573 5.705 3,758,349 -0.06(-1.06%)
May 24, 2004 5.823 5.832 5.714 5.766 1,507,235 -0.06(-0.97%)
May 21, 2004 5.747 5.823 5.695 5.823 1,952,334 +0.05(+0.90%)
May 20, 2004 5.809 5.856 5.757 5.771 1,664,777 +0.00(+0.00%)
May 19, 2004 5.969 5.998 5.747 5.771 5,399,623 +0.02(+0.33%)
May 18, 2004 5.549 5.880 5.407 5.752 8,927,165 -3.91(-40.44%)
May 14, 2004 9.747 9.799 9.610 9.658 1,385,691 -0.09(-0.92%)
May 13, 2004 9.563 9.747 9.563 9.747 1,713,692 +0.14(+1.43%)
May 12, 2004 9.587 9.634 9.469 9.610 1,793,945 -0.02(-0.25%)
May 11, 2004 9.577 9.677 9.563 9.634 1,104,064 +0.05(+0.54%)
May 10, 2004 9.606 9.667 9.407 9.582 2,880,857 -0.14(-1.46%)
May 07, 2004 9.870 9.903 9.691 9.724 2,753,172 -0.11(-1.15%)
May 06, 2004 9.965 9.965 9.785 9.837 5,008,521 -0.09(-0.90%)
May 05, 2004 9.917 9.936 9.894 9.927 4,254,479 +0.04(+0.43%)
May 04, 2004 9.908 9.908 9.847 9.884 3,336,755 -0.02(-0.24%)
May 03, 2004 9.917 9.983 9.804 9.908 4,421,550 -0.02(-0.19%)
Apr 30, 2004 9.917 9.946 9.776 9.927 5,107,408 +0.06(+0.62%)
Apr 29, 2004 9.955 9.965 9.780 9.865 5,222,811 -0.08(-0.81%)
Apr 28, 2004 9.988 10.02 9.851 9.946 6,973,772 +0.15(+1.49%)
Apr 27, 2004 9.917 10.15 9.658 9.799 12,817,646 +0.27(+2.88%)
Apr 26, 2004 9.587 9.606 9.459 9.525 3,174,554 -0.05(-0.49%)
Apr 23, 2004 9.502 9.648 9.440 9.573 7,976,407 +0.33(+3.52%)
Apr 22, 2004 9.280 9.303 9.091 9.247 11,089,555 -0.08(-0.86%)
Apr 21, 2004 8.335 9.563 8.222 9.327 16,525,175 +0.99(+11.90%)
Apr 20, 2004 8.416 8.416 8.260 8.335 1,363,881 -0.01(-0.17%)
Apr 19, 2004 8.264 8.439 8.260 8.349 2,287,322 +0.19(+2.31%)
Apr 16, 2004 8.217 8.260 8.146 8.161 938,899 -0.03(-0.40%)
Apr 15, 2004 8.312 8.354 8.071 8.194 1,858,105 -0.12(-1.42%)
Apr 14, 2004 8.269 8.373 8.269 8.312 1,824,649 +0.00(+0.06%)
Apr 13, 2004 8.571 8.571 8.288 8.307 2,653,650 -0.24(-2.82%)
Apr 12, 2004 8.524 8.571 8.519 8.548 3,343,743 +0.06(+0.67%)
Apr 08, 2004 8.737 8.741 8.425 8.491 4,131,452 -0.08(-0.94%)
Apr 07, 2004 8.855 8.855 8.378 8.571 13,266,768 +0.32(+3.83%)
Apr 06, 2004 8.264 8.288 8.222 8.255 1,654,402 +0.00(+0.00%)
Apr 05, 2004 8.264 8.312 8.222 8.255 795,756 -0.01(-0.11%)
Apr 02, 2004 8.255 8.288 8.194 8.264 1,310,732 +0.06(+0.69%)
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.