Skip to main content

MGM Resorts International (NY: MGM )

46.60 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 10.50 10.67 10.29 10.54 11,057,609 +0.35(+3.43%)
Jun 28, 2012 9.966 10.23 9.938 10.19 8,434,940 +0.15(+1.50%)
Jun 27, 2012 9.995 10.09 9.853 10.04 5,961,558 +0.05(+0.47%)
Jun 26, 2012 9.976 10.08 9.825 9.995 8,163,245 +0.09(+0.86%)
Jun 25, 2012 10.24 10.28 9.825 9.910 9,936,395 -0.47(-4.55%)
Jun 22, 2012 10.47 10.60 10.30 10.38 9,642,726 +0.02(+0.18%)
Jun 21, 2012 10.62 10.78 10.31 10.36 7,850,252 -0.26(-2.40%)
Jun 20, 2012 10.58 10.79 10.41 10.62 9,761,810 +0.09(+0.90%)
Jun 19, 2012 10.39 10.67 10.35 10.52 10,808,448 +0.22(+2.11%)
Jun 18, 2012 10.19 10.35 10.07 10.31 7,028,188 +0.10(+1.02%)
Jun 15, 2012 10.51 10.52 10.13 10.20 13,991,374 -0.28(-2.70%)
Jun 14, 2012 10.37 10.50 10.24 10.49 9,278,402 +0.11(+1.09%)
Jun 13, 2012 10.51 10.63 10.30 10.37 7,285,176 -0.25(-2.31%)
Jun 12, 2012 10.48 10.63 10.28 10.62 7,903,010 +0.19(+1.81%)
Jun 11, 2012 10.96 11.02 10.41 10.43 7,681,555 -0.33(-3.07%)
Jun 08, 2012 10.53 10.80 10.37 10.76 8,336,731 +0.17(+1.61%)
Jun 07, 2012 10.87 11.08 10.56 10.59 14,940,714 -0.01(-0.09%)
Jun 06, 2012 10.49 11.01 10.46 10.60 18,567,746 +0.28(+2.75%)
Jun 05, 2012 9.777 10.36 9.739 10.32 11,711,979 +0.48(+4.90%)
Jun 04, 2012 9.843 10.00 9.588 9.834 13,608,334 +0.04(+0.39%)
Jun 01, 2012 9.919 10.01 9.598 9.796 16,580,693 -0.43(-4.25%)
May 31, 2012 10.30 10.36 9.739 10.23 15,108,443 -0.08(-0.82%)
May 30, 2012 10.32 10.43 10.18 10.32 8,907,940 -0.24(-2.24%)
May 29, 2012 10.31 10.67 10.31 10.55 8,293,003 +0.35(+3.43%)
May 25, 2012 10.25 10.41 10.16 10.20 5,440,854 -0.04(-0.37%)
May 24, 2012 10.27 10.36 10.07 10.24 10,557,178 +0.07(+0.65%)
May 23, 2012 10.02 10.23 9.825 10.17 9,060,975 +0.05(+0.47%)
May 22, 2012 10.31 10.41 10.06 10.13 14,830,264 -0.14(-1.38%)
May 21, 2012 9.796 10.28 9.721 10.27 16,688,946 +0.51(+5.23%)
May 18, 2012 9.862 10.08 9.626 9.758 17,356,816 -0.07(-0.67%)
May 17, 2012 10.35 10.45 9.711 9.825 14,504,949 -0.48(-4.67%)
May 16, 2012 10.50 10.65 10.25 10.31 12,291,094 -0.09(-0.91%)
May 15, 2012 10.64 10.73 10.36 10.40 11,645,662 -0.12(-1.17%)
May 14, 2012 10.84 10.85 10.40 10.52 10,192,898 -0.46(-4.21%)
May 11, 2012 10.78 11.18 10.74 10.99 7,182,706 -0.03(-0.26%)
May 10, 2012 11.26 11.29 10.97 11.01 8,427,462 +0.01(+0.09%)
May 09, 2012 10.95 11.11 10.65 11.01 11,910,184 -0.15(-1.36%)
May 08, 2012 11.41 11.42 10.73 11.16 23,355,082 -0.33(-2.88%)
May 07, 2012 11.66 11.76 11.45 11.49 12,478,980 -0.29(-2.49%)
May 04, 2012 12.12 12.18 11.66 11.78 16,733,731 -0.43(-3.48%)
May 03, 2012 12.38 12.71 12.19 12.21 26,169,258 -0.60(-4.65%)
May 02, 2012 12.62 13.02 12.53 12.80 11,671,902 +0.25(+1.96%)
May 01, 2012 12.70 12.87 12.55 12.55 8,450,015 -0.12(-0.97%)
Apr 30, 2012 12.93 12.96 12.62 12.68 8,185,734 -0.34(-2.61%)
Apr 27, 2012 12.97 13.12 12.79 13.02 9,768,361 +0.00(+0.00%)
Apr 26, 2012 12.68 13.03 12.54 13.02 12,167,342 +0.41(+3.22%)
Apr 25, 2012 12.53 12.61 12.34 12.61 9,150,457 +0.27(+2.22%)
Apr 24, 2012 12.56 12.58 12.21 12.34 9,838,567 -0.06(-0.46%)
Apr 23, 2012 12.52 12.70 12.28 12.39 15,057,429 -0.38(-2.96%)
Apr 20, 2012 13.11 13.13 12.72 12.77 11,443,186 -0.24(-1.82%)
Apr 19, 2012 13.08 13.26 12.72 13.01 16,661,701 +0.02(+0.15%)
Apr 18, 2012 13.05 13.30 12.99 12.99 9,595,672 -0.06(-0.43%)
Apr 17, 2012 13.10 13.12 12.90 13.05 8,025,948 +0.08(+0.66%)
Apr 16, 2012 13.23 13.29 12.78 12.96 9,681,672 -0.19(-1.44%)
Apr 13, 2012 13.06 13.31 12.84 13.15 13,028,338 +0.06(+0.43%)
Apr 12, 2012 12.86 13.33 12.84 13.09 13,310,421 +0.25(+1.91%)
Apr 11, 2012 12.62 13.02 12.60 12.85 12,314,787 +0.50(+4.05%)
Apr 10, 2012 12.89 13.04 12.28 12.35 19,848,620 -0.42(-3.26%)
Apr 09, 2012 12.62 12.84 12.56 12.76 8,834,628 -0.09(-0.66%)
Apr 05, 2012 12.77 13.07 12.77 12.85 10,508,467 +0.05(+0.37%)
Apr 04, 2012 12.99 13.12 12.76 12.80 14,835,155 -0.36(-2.73%)
Apr 03, 2012 13.03 13.20 12.97 13.16 10,542,153 +0.20(+1.53%)
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.