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 28, 2002 5.738 6.064 5.525 5.525 1,460,650 -0.20(-3.47%)
Jun 27, 2002 5.667 5.738 5.266 5.724 854,199 +0.06(+1.08%)
Jun 26, 2002 5.762 5.927 5.662 5.662 1,076,536 -0.12(-2.12%)
Jun 25, 2002 6.007 6.064 5.780 5.785 572,995 -0.31(-5.11%)
Jun 21, 2002 6.257 6.257 5.950 6.097 1,314,120 -0.13(-2.05%)
Jun 20, 2002 6.045 6.347 6.045 6.224 2,364,611 -0.27(-4.15%)
Jun 19, 2002 6.659 6.659 6.494 6.494 463,097 -0.17(-2.48%)
Jun 18, 2002 6.777 6.800 6.612 6.659 1,400,514 -0.11(-1.67%)
Jun 17, 2002 6.800 6.824 6.678 6.772 1,168,859 -0.07(-0.97%)
Jun 14, 2002 6.777 6.923 6.739 6.838 676,964 -0.12(-1.70%)
Jun 12, 2002 7.339 7.367 6.895 6.956 912,218 -0.36(-4.97%)
Jun 11, 2002 7.202 7.457 7.202 7.320 105,874 +0.14(+1.97%)
Jun 10, 2002 7.462 7.462 7.178 7.178 166,011 -0.27(-3.61%)
Jun 07, 2002 7.566 7.566 7.344 7.447 264,052 -0.11(-1.50%)
Jun 06, 2002 7.457 7.608 7.273 7.561 628,685 +0.13(+1.72%)
Jun 05, 2002 7.429 7.438 7.287 7.433 188,669 -0.24(-3.14%)
May 31, 2002 7.745 7.759 7.556 7.674 1,334,871 +0.13(+1.75%)
May 28, 2002 7.575 7.622 7.447 7.542 147,589 +0.01(+0.19%)
May 27, 2002 7.627 7.712 7.504 7.528 146,107 +0.00(+0.00%)
May 24, 2002 7.627 7.712 7.504 7.528 146,107 -0.03(-0.37%)
May 23, 2002 7.556 7.603 7.438 7.556 329,059 +0.00(+0.00%)
May 22, 2002 7.665 7.745 7.466 7.556 263,628 -0.11(-1.42%)
May 21, 2002 7.863 7.863 7.651 7.665 308,096 +0.01(+0.19%)
May 20, 2002 7.627 7.707 7.575 7.651 970,449 -0.05(-0.61%)
May 17, 2002 7.721 7.721 7.641 7.698 224,454 +0.01(+0.12%)
May 16, 2002 7.787 7.792 7.636 7.688 411,218 -0.09(-1.15%)
May 15, 2002 7.712 7.787 7.712 7.778 829,424 +0.18(+2.43%)
May 14, 2002 7.717 7.717 7.542 7.594 469,026 -0.00(-0.06%)
May 13, 2002 7.603 7.608 7.528 7.599 323,765 -0.08(-0.98%)
May 10, 2002 7.547 7.674 7.476 7.674 417,570 +0.13(+1.69%)
May 09, 2002 7.745 7.745 7.542 7.547 219,584 -0.22(-2.80%)
May 08, 2002 7.778 7.839 7.721 7.764 736,466 -0.01(-0.12%)
May 07, 2002 7.736 7.792 7.674 7.773 448,062 +0.04(+0.49%)
May 06, 2002 7.721 7.816 7.698 7.736 286,497 -0.08(-1.03%)
May 03, 2002 7.712 7.830 7.651 7.816 424,135 +0.10(+1.35%)
May 02, 2002 7.651 7.721 7.608 7.712 389,619 +0.03(+0.37%)
May 01, 2002 7.603 7.740 7.462 7.684 565,584 +0.06(+0.74%)
Apr 30, 2002 7.344 7.627 7.226 7.627 1,361,340 +0.22(+3.00%)
Apr 29, 2002 7.778 7.792 7.249 7.405 931,487 -0.42(-5.31%)
Apr 26, 2002 7.769 7.839 7.745 7.821 454,627 +0.12(+1.60%)
Apr 25, 2002 7.839 7.839 7.556 7.698 888,502 -0.13(-1.69%)
Apr 24, 2002 7.792 7.981 7.745 7.830 974,473 +0.04(+0.55%)
Apr 23, 2002 7.646 7.797 7.391 7.787 801,685 +0.09(+1.23%)
Apr 22, 2002 7.792 7.811 7.651 7.693 301,955 -0.08(-1.09%)
Apr 19, 2002 7.721 7.839 7.698 7.778 815,872 +0.06(+0.80%)
Apr 18, 2002 7.575 7.792 7.566 7.717 668,918 +0.14(+1.87%)
Apr 17, 2002 7.651 7.674 7.547 7.575 203,279 -0.06(-0.80%)
Apr 16, 2002 7.698 7.698 7.570 7.636 332,235 -0.03(-0.37%)
Apr 15, 2002 7.551 7.745 7.551 7.665 381,149 +0.14(+1.88%)
Apr 12, 2002 7.651 7.651 7.438 7.523 453,144 -0.10(-1.36%)
Apr 11, 2002 7.660 7.802 7.584 7.627 1,034,610 -0.15(-1.94%)
Apr 10, 2002 7.792 7.811 7.712 7.778 375,009 +0.01(+0.12%)
Apr 09, 2002 7.698 7.835 7.698 7.769 609,839 +0.04(+0.49%)
Apr 08, 2002 7.556 7.750 7.532 7.731 449,756 +0.14(+1.87%)
Apr 05, 2002 7.561 7.603 7.509 7.589 550,549 +0.03(+0.37%)
Apr 04, 2002 7.320 7.580 7.254 7.561 347,905 +0.18(+2.50%)
Apr 03, 2002 7.438 7.447 7.344 7.377 227,631 +0.00(+0.06%)
Apr 02, 2002 7.580 7.580 7.273 7.372 1,143,449 -0.21(-2.74%)
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.