Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MGM Resorts International (NY: MGM )

37.31 -0.44 (-1.17%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2003 4.689 4.770 4.689 4.727 1,442,228 +0.01(+0.30%)
Feb 27, 2003 4.770 4.770 4.694 4.713 1,119,098 -0.07(-1.48%)
Feb 26, 2003 4.808 4.808 4.694 4.784 1,325,978 -0.07(-1.46%)
Feb 25, 2003 4.694 4.855 4.534 4.855 1,950,428 +0.09(+1.98%)
Feb 24, 2003 4.789 4.841 4.723 4.760 2,248,996 -0.08(-1.56%)
Feb 21, 2003 4.723 4.878 4.699 4.836 2,844,013 +0.12(+2.50%)
Feb 20, 2003 4.652 4.718 4.638 4.718 2,045,927 +0.08(+1.73%)
Feb 19, 2003 4.604 4.661 4.567 4.638 1,425,077 +0.01(+0.31%)
Feb 18, 2003 4.510 4.675 4.510 4.623 1,262,029 +0.14(+3.05%)
Feb 14, 2003 4.439 4.534 4.368 4.486 1,554,244 +0.05(+1.17%)
Feb 13, 2003 4.534 4.538 4.368 4.434 2,270,170 +0.08(+1.84%)
Feb 12, 2003 4.439 4.439 4.307 4.354 979,766 -0.06(-1.28%)
Feb 11, 2003 4.453 4.486 4.392 4.411 1,561,232 +0.04(+0.97%)
Feb 10, 2003 4.406 4.510 4.302 4.368 921,747 -0.03(-0.64%)
Feb 07, 2003 4.567 4.628 4.392 4.397 1,295,486 -0.13(-2.92%)
Feb 06, 2003 4.623 4.652 4.482 4.529 2,129,145 -0.12(-2.64%)
Feb 05, 2003 4.737 4.817 4.392 4.652 4,123,618 -0.09(-1.79%)
Feb 04, 2003 4.817 4.826 4.723 4.737 1,025,293 -0.10(-2.15%)
Feb 03, 2003 4.874 4.935 4.817 4.841 1,021,269 -0.02(-0.49%)
Jan 31, 2003 4.770 4.916 4.770 4.864 1,900,455 +0.05(+0.98%)
Jan 30, 2003 4.959 5.025 4.803 4.817 18,633,992 -0.16(-3.13%)
Jan 29, 2003 4.723 4.982 4.652 4.973 6,908,764 +0.25(+5.30%)
Jan 28, 2003 4.675 4.741 4.581 4.723 8,795,245 +0.09(+2.04%)
Jan 27, 2003 4.793 4.841 4.623 4.628 13,095,250 -0.29(-5.86%)
Jan 24, 2003 5.195 5.242 4.897 4.916 3,655,015 -0.27(-5.28%)
Jan 23, 2003 5.266 5.384 5.110 5.190 1,661,601 -0.00(-0.09%)
Jan 22, 2003 5.360 5.478 5.077 5.195 3,032,047 -0.19(-3.51%)
Jan 21, 2003 6.621 6.621 5.327 5.384 2,832,578 -1.23(-18.63%)
Jan 17, 2003 6.697 6.697 6.588 6.616 412,700 -0.10(-1.55%)
Jan 16, 2003 6.446 6.720 6.446 6.720 528,527 +0.28(+4.40%)
Jan 15, 2003 6.390 6.545 6.390 6.437 302,590 +0.00(+0.00%)
Jan 14, 2003 6.494 6.503 6.385 6.437 494,647 -0.08(-1.23%)
Jan 13, 2003 6.706 6.706 6.380 6.517 756,582 -0.05(-0.72%)
Jan 10, 2003 6.564 6.607 6.489 6.564 258,123 -0.03(-0.50%)
Jan 09, 2003 6.470 6.616 6.456 6.597 298,990 +0.27(+4.33%)
Jan 08, 2003 6.423 6.432 6.305 6.324 259,605 -0.21(-3.18%)
Jan 07, 2003 6.564 6.635 6.494 6.531 209,208 -0.04(-0.58%)
Jan 06, 2003 6.446 6.612 6.413 6.569 185,069 +0.12(+1.90%)
Jan 03, 2003 6.375 6.489 6.371 6.446 182,740 +0.00(+0.00%)
Jan 02, 2003 6.144 6.446 6.139 6.446 373,526 +0.31(+5.00%)
Dec 31, 2002 6.210 6.234 6.068 6.139 697,716 -0.06(-0.99%)
Dec 30, 2002 6.187 6.281 6.144 6.201 413,124 +0.00(+0.00%)
Dec 27, 2002 6.257 6.281 6.149 6.201 535,939 +0.02(+0.31%)
Dec 26, 2002 6.210 6.366 6.144 6.182 286,285 -0.02(-0.38%)
Dec 24, 2002 6.257 6.309 6.205 6.205 175,540 -0.08(-1.28%)
Dec 23, 2002 6.116 6.328 6.116 6.286 464,579 +0.17(+2.78%)
Dec 20, 2002 6.092 6.215 6.035 6.116 229,536 +0.07(+1.17%)
Dec 19, 2002 5.974 6.139 5.950 6.045 356,163 +0.07(+1.19%)
Dec 18, 2002 6.130 6.130 5.974 5.974 737,948 -0.16(-2.54%)
Dec 17, 2002 6.281 6.328 6.045 6.130 246,900 -0.15(-2.41%)
Dec 16, 2002 6.116 6.328 6.116 6.281 456,532 +0.19(+3.18%)
Dec 13, 2002 6.272 6.361 6.073 6.087 401,901 -0.19(-3.08%)
Dec 12, 2002 6.399 6.399 6.229 6.281 359,974 -0.11(-1.70%)
Dec 11, 2002 6.494 6.517 6.361 6.390 585,700 +0.10(+1.58%)
Dec 10, 2002 6.139 6.290 6.116 6.290 381,996 +0.17(+2.78%)
Dec 09, 2002 6.281 6.281 6.054 6.120 379,879 -0.14(-2.19%)
Dec 06, 2002 6.272 6.413 6.210 6.257 375,856 -0.03(-0.53%)
Dec 05, 2002 6.385 6.385 6.257 6.290 232,713 -0.05(-0.75%)
Dec 04, 2002 6.456 6.460 6.224 6.338 687,128 -0.17(-2.54%)
Dec 03, 2002 6.777 6.796 6.498 6.503 403,807 -0.27(-4.04%)
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.