Skip to main content

MGM Resorts International (NY: MGM )

47.37 +0.77 (+1.65%)
Streaming Delayed Price Updated: 12:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 9.569 9.730 9.059 9.107 15,182 -0.37(-3.89%)
Jun 29, 2010 9.475 10.20 9.409 9.475 14,806 -1.41(-12.93%)
Jun 25, 2010 10.88 10.89 10.41 10.88 22,459,348 +0.31(+2.95%)
Jun 24, 2010 11.28 11.41 10.54 10.57 153,570 -0.73(-6.44%)
Jun 23, 2010 11.34 11.45 11.15 11.30 21,161,268 +0.07(+0.59%)
Jun 22, 2010 11.71 11.73 11.20 11.23 9,294 -0.32(-2.78%)
Jun 21, 2010 11.70 11.94 11.44 11.55 26,994,996 +0.19(+1.66%)
Jun 18, 2010 11.36 11.64 11.30 11.36 17,232,036 -0.14(-1.23%)
Jun 17, 2010 11.71 11.79 11.43 11.51 8,284 -0.17(-1.46%)
Jun 16, 2010 11.60 11.87 11.53 11.68 26,195,182 -0.20(-1.67%)
Jun 15, 2010 11.56 11.90 11.42 11.87 3,387 +0.59(+5.19%)
Jun 14, 2010 11.32 11.76 11.13 11.29 46,985,392 +0.33(+3.02%)
Jun 11, 2010 10.58 11.01 10.50 10.96 21,537,692 +0.13(+1.22%)
Jun 10, 2010 10.74 10.88 10.41 10.83 3,387 +0.35(+3.34%)
Jun 09, 2010 10.96 11.13 10.25 10.48 42,746,600 -0.35(-3.23%)
Jun 08, 2010 10.56 10.84 10.22 10.83 10,479 +0.43(+4.09%)
Jun 07, 2010 11.52 11.61 10.39 10.40 37,888,068 -1.06(-9.23%)
Jun 04, 2010 11.46 12.04 11.35 11.46 27,127,048 -0.41(-3.42%)
Jun 03, 2010 12.00 12.13 11.71 11.87 24,813,054 +0.09(+0.72%)
Jun 02, 2010 11.67 11.86 11.46 11.78 19,414 +0.28(+2.47%)
Jun 01, 2010 11.51 12.02 11.43 11.50 10,679 -0.27(-2.33%)
May 28, 2010 11.77 12.22 11.43 11.77 37,313,372 -0.34(-2.81%)
May 27, 2010 11.54 12.11 11.37 12.11 32,604,016 +1.05(+9.48%)
May 26, 2010 11.70 11.81 11.05 11.06 6,616 -0.23(-2.01%)
May 25, 2010 10.60 11.32 10.44 11.29 58,115 +0.15(+1.36%)
May 24, 2010 11.87 12.07 11.12 11.14 31,744,748 -0.60(-5.07%)
May 21, 2010 10.86 11.91 10.77 11.73 41,155,268 +0.61(+5.52%)
May 20, 2010 11.12 11.58 11.06 11.12 71,777 -0.94(-7.83%)
May 19, 2010 12.10 12.44 11.65 12.06 40,379,664 -0.20(-1.62%)
May 18, 2010 13.11 13.34 12.09 12.26 56,342 -0.32(-2.55%)
May 17, 2010 12.72 13.02 12.23 12.58 38,638,500 -0.31(-2.42%)
May 14, 2010 12.89 13.53 12.62 12.89 29,739,204 -0.67(-4.94%)
May 13, 2010 13.89 14.25 13.53 13.57 27,205,564 -0.32(-2.31%)
May 12, 2010 13.57 13.89 13.48 13.89 23,864,384 +0.43(+3.23%)
May 11, 2010 13.81 13.86 13.41 13.45 1,436 +0.23(+1.71%)
May 10, 2010 13.18 13.31 13.01 13.23 34,412,916 +0.83(+6.71%)
May 07, 2010 13.09 13.19 11.83 12.39 54,007,260 -0.17(-1.35%)
May 06, 2010 12.56 14.53 11.81 12.56 10,051 -1.38(-9.89%)
May 05, 2010 14.26 14.86 13.89 13.94 36,803,660 -0.68(-4.65%)
May 04, 2010 14.62 15.16 14.48 14.62 32,912,268 -0.77(-5.03%)
May 03, 2010 15.28 15.51 14.88 15.40 22,173,610 +0.39(+2.58%)
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%)
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.