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 26, 2010 9.936 10.08 9.549 9.955 18,522,586 +0.09(+0.86%)
Feb 25, 2010 9.738 9.908 9.521 9.870 14,388,418 +0.01(+0.08%)
Feb 24, 2010 9.898 10.04 9.804 9.863 12,074,558 +0.01(+0.12%)
Feb 23, 2010 10.21 10.24 9.757 9.851 20,287,242 -0.46(-4.49%)
Feb 22, 2010 10.40 10.41 10.25 10.31 16,894,912 +0.06(+0.55%)
Feb 19, 2010 10.11 10.44 10.03 10.26 19,075,330 +0.06(+0.56%)
Feb 18, 2010 10.46 10.56 10.04 10.20 52,322,588 -0.78(-7.14%)
Feb 17, 2010 11.05 11.11 10.73 10.98 24,810,504 +0.04(+0.35%)
Feb 16, 2010 10.61 10.97 10.61 10.95 22,836,376 +0.53(+5.08%)
Feb 12, 2010 10.48 10.42 10.42 10.42 30,964,826 -0.33(-3.08%)
Feb 11, 2010 9.861 10.77 9.823 10.75 46,501,140 +0.93(+9.42%)
Feb 10, 2010 10.21 10.34 9.776 9.823 25,293,638 -0.30(-2.99%)
Feb 09, 2010 10.46 10.46 10.02 10.13 21,884,140 -0.12(-1.20%)
Feb 08, 2010 10.52 10.60 10.02 10.25 17,809,726 -0.09(-0.82%)
Feb 05, 2010 10.26 10.48 9.946 10.33 30,748,016 +0.14(+1.39%)
Feb 04, 2010 10.52 10.88 10.16 10.19 24,736,524 -0.60(-5.52%)
Feb 03, 2010 11.04 11.21 10.72 10.79 22,403,484 -0.43(-3.87%)
Feb 02, 2010 11.22 11.36 10.81 11.22 20,588,438 +0.38(+3.53%)
Feb 01, 2010 10.52 11.16 10.52 10.84 32,643,824 +0.39(+3.75%)
Jan 29, 2010 11.28 11.32 10.26 10.45 41,235,632 -0.66(-5.95%)
Jan 28, 2010 11.62 11.80 10.96 11.11 29,127,564 -0.43(-3.76%)
Jan 27, 2010 11.36 11.55 11.10 11.54 24,127,060 +0.12(+1.08%)
Jan 26, 2010 11.24 11.61 11.10 11.42 26,058,102 +0.09(+0.83%)
Jan 25, 2010 11.25 11.48 10.94 11.32 33,359,972 +0.35(+3.18%)
Jan 22, 2010 10.60 11.18 10.17 10.98 43,222,744 +0.28(+2.65%)
Jan 21, 2010 11.22 11.38 10.67 10.69 26,587,604 -0.56(-4.95%)
Jan 20, 2010 11.35 11.48 11.10 11.25 20,723,080 -0.28(-2.46%)
Jan 19, 2010 11.25 11.57 11.12 11.53 18,563,522 +0.11(+0.99%)
Jan 15, 2010 11.72 11.42 11.42 11.42 34,370,928 -0.27(-2.34%)
Jan 14, 2010 11.68 12.16 11.54 11.69 39,905,536 -0.01(-0.08%)
Jan 13, 2010 11.50 11.74 11.05 11.70 50,039,832 +0.42(+3.68%)
Jan 12, 2010 10.81 11.33 10.75 11.29 68,174,184 +0.99(+9.63%)
Jan 11, 2010 10.21 10.65 10.20 10.30 36,614,408 +0.28(+2.83%)
Jan 08, 2010 10.11 10.27 9.870 10.01 18,769,942 -0.19(-1.85%)
Jan 07, 2010 9.455 10.21 9.426 10.20 31,970,576 +0.62(+6.51%)
Jan 06, 2010 9.861 9.870 9.577 9.577 22,778,532 -0.34(-3.43%)
Jan 05, 2010 9.275 10.00 9.256 9.917 52,126,212 +0.73(+7.91%)
Jan 04, 2010 8.907 9.209 8.793 9.190 26,087,450 +0.58(+6.69%)
Dec 31, 2009 8.699 8.614 8.614 8.614 8,463,644 -0.06(-0.65%)
Dec 30, 2009 8.793 8.803 8.633 8.671 11,241,996 -0.22(-2.44%)
Dec 29, 2009 9.001 9.039 8.841 8.888 13,791,187 +0.05(+0.53%)
Dec 28, 2009 9.077 9.077 8.746 8.841 13,865,624 -0.13(-1.47%)
Dec 24, 2009 9.256 9.285 8.897 8.973 12,354,167 -0.16(-1.76%)
Dec 23, 2009 8.661 9.209 8.444 9.133 40,351,304 +0.51(+5.91%)
Dec 22, 2009 9.058 9.067 8.548 8.623 28,687,824 -0.37(-4.10%)
Dec 21, 2009 9.181 9.247 8.982 8.992 17,141,074 -0.11(-1.24%)
Dec 18, 2009 9.502 9.521 9.020 9.105 29,554,546 -0.24(-2.53%)
Dec 17, 2009 9.568 9.653 9.332 9.341 18,991,122 -0.39(-3.99%)
Dec 16, 2009 9.870 9.946 9.728 9.729 10,164,560 -0.05(-0.47%)
Dec 15, 2009 9.898 10.25 9.728 9.776 23,299,450 -0.29(-2.91%)
Dec 14, 2009 9.625 10.12 9.351 10.07 34,624,368 +0.57(+5.96%)
Dec 11, 2009 9.256 9.530 9.124 9.502 20,095,142 +0.38(+4.14%)
Dec 10, 2009 9.445 9.615 9.039 9.124 18,949,196 -0.31(-3.30%)
Dec 09, 2009 9.681 9.719 9.332 9.436 16,936,022 -0.14(-1.48%)
Dec 08, 2009 9.662 9.766 9.455 9.577 15,347,420 -0.22(-2.22%)
Dec 07, 2009 10.07 10.21 9.766 9.795 17,776,176 -0.42(-4.07%)
Dec 04, 2009 10.33 10.64 9.832 10.21 26,319,392 +0.17(+1.69%)
Dec 03, 2009 10.45 10.55 10.00 10.04 16,234,700 -0.26(-2.48%)
Dec 02, 2009 10.53 10.74 10.28 10.30 17,178,136 -0.24(-2.24%)
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.