Skip to main content

MGM Resorts International (NY: MGM )

47.21 +0.61 (+1.31%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 8.030 8.096 7.869 8.001 19,500,534 -0.23(-2.76%)
Aug 28, 2009 8.304 8.313 8.134 8.228 16,713,665 +0.07(+0.81%)
Aug 27, 2009 8.058 8.228 7.822 8.162 17,157,952 +0.06(+0.70%)
Aug 26, 2009 8.228 8.304 8.030 8.105 17,029,058 -0.18(-2.17%)
Aug 25, 2009 8.266 8.341 8.143 8.285 18,575,410 +0.19(+2.33%)
Aug 24, 2009 8.313 8.445 8.049 8.096 23,410,532 +0.06(+0.71%)
Aug 21, 2009 8.360 8.530 8.030 8.039 35,389,440 -0.13(-1.62%)
Aug 20, 2009 8.058 8.247 7.992 8.171 15,616,046 +0.20(+2.49%)
Aug 19, 2009 7.765 8.124 7.765 7.973 17,344,786 -0.11(-1.40%)
Aug 18, 2009 7.822 8.200 7.718 8.086 24,893,790 +0.28(+3.62%)
Aug 17, 2009 7.822 7.897 7.586 7.804 29,978,692 -0.64(-7.59%)
Aug 14, 2009 8.209 8.502 8.096 8.445 33,774,596 +0.16(+1.94%)
Aug 13, 2009 8.077 8.370 7.784 8.285 36,203,076 +0.47(+6.05%)
Aug 12, 2009 7.812 8.247 7.803 7.812 31,122,228 -0.07(-0.84%)
Aug 11, 2009 8.275 8.294 7.746 7.878 26,214,286 -0.50(-5.98%)
Aug 10, 2009 8.483 9.069 8.322 8.379 45,272,932 +0.04(+0.45%)
Aug 07, 2009 7.935 8.455 7.756 8.341 40,462,148 +0.70(+9.15%)
Aug 06, 2009 8.020 8.077 7.576 7.642 27,862,692 -0.05(-0.61%)
Aug 05, 2009 7.916 8.058 7.614 7.690 27,515,168 +0.02(+0.25%)
Aug 04, 2009 7.151 8.001 7.104 7.671 61,494,084 +0.66(+9.43%)
Aug 03, 2009 6.802 7.368 6.707 7.009 48,157,340 +0.21(+3.05%)
Jul 31, 2009 6.802 6.830 6.594 6.802 28,006,088 -0.19(-2.70%)
Jul 30, 2009 6.802 7.179 6.613 6.991 31,891,624 +0.47(+7.25%)
Jul 29, 2009 6.783 6.830 6.433 6.518 24,214,238 -0.55(-7.75%)
Jul 28, 2009 7.189 7.255 6.953 7.066 17,080,872 -0.29(-3.98%)
Jul 27, 2009 7.458 7.482 7.161 7.359 27,033,478 +0.06(+0.78%)
Jul 24, 2009 6.679 7.586 6.613 7.302 1,543 +0.44(+6.47%)
Jul 23, 2009 6.660 6.934 6.386 6.858 23,711,220 +0.25(+3.71%)
Jul 22, 2009 6.150 6.735 6.131 6.613 20,013,638 +0.35(+5.58%)
Jul 21, 2009 6.754 6.754 6.121 6.263 20,731,730 -0.21(-3.21%)
Jul 20, 2009 6.159 6.547 6.055 6.471 31,226,134 +0.48(+8.04%)
Jul 17, 2009 6.169 6.169 5.951 5.989 9,865,920 -0.19(-3.06%)
Jul 16, 2009 6.027 6.301 5.762 6.178 23,254,174 +0.08(+1.24%)
Jul 15, 2009 5.847 6.150 5.734 6.103 23,083,882 +0.45(+8.03%)
Jul 14, 2009 5.507 5.762 5.366 5.649 12,881,355 +0.12(+2.22%)
Jul 13, 2009 5.422 5.526 5.347 5.526 10,471,256 +0.13(+2.45%)
Jul 10, 2009 5.394 5.432 5.243 5.394 10,034,256 -0.13(-2.39%)
Jul 09, 2009 5.309 5.668 5.158 5.526 20,861,892 +0.31(+5.98%)
Jul 08, 2009 5.744 5.744 5.045 5.215 21,732,778 -0.35(-6.28%)
Jul 07, 2009 5.441 5.791 5.318 5.564 18,797,982 +0.19(+3.52%)
Jul 06, 2009 5.460 5.602 5.224 5.375 16,706,746 -0.22(-3.89%)
Jul 02, 2009 5.659 5.706 5.592 5.592 11,153,590 -0.31(-5.28%)
Jul 01, 2009 6.065 6.140 5.904 5.904 12,625,245 -0.13(-2.19%)
Jun 30, 2009 6.263 6.282 5.970 6.036 14,467,064 -0.25(-3.91%)
Jun 29, 2009 6.424 6.471 6.206 6.282 13,266,279 -0.12(-1.92%)
Jun 26, 2009 6.414 6.438 6.131 6.405 17,318,328 +0.01(+0.15%)
Jun 25, 2009 6.263 6.424 6.216 6.395 27,125,316 +0.08(+1.20%)
Jun 24, 2009 6.018 6.452 5.951 6.320 50,849,208 +0.80(+14.55%)
Jun 23, 2009 5.621 5.744 5.205 5.517 24,376,638 -0.08(-1.35%)
Jun 22, 2009 6.065 6.074 5.564 5.592 22,062,088 -0.61(-9.89%)
Jun 19, 2009 6.112 6.282 6.027 6.206 18,242,720 +0.19(+3.14%)
Jun 18, 2009 6.121 6.206 5.857 6.018 17,589,948 -0.08(-1.24%)
Jun 17, 2009 6.301 6.329 5.838 6.093 23,140,528 -0.19(-3.01%)
Jun 16, 2009 6.282 6.584 6.140 6.282 24,983,528 +0.11(+1.84%)
Jun 15, 2009 6.575 6.603 6.140 6.169 23,443,196 -0.57(-8.42%)
Jun 12, 2009 6.679 6.754 6.339 6.735 19,062,698 +0.14(+2.15%)
Jun 11, 2009 6.726 6.820 6.556 6.594 19,964,868 -0.06(-0.85%)
Jun 10, 2009 7.000 7.009 6.565 6.650 28,442,740 -0.10(-1.54%)
Jun 09, 2009 6.858 6.896 6.698 6.754 16,698,339 -0.15(-2.19%)
Jun 08, 2009 6.896 6.981 6.802 6.905 18,423,820 -0.20(-2.79%)
Jun 05, 2009 7.302 7.321 6.905 7.104 22,558,248 -0.01(-0.13%)
Jun 04, 2009 7.161 7.274 6.839 7.113 26,771,934 +0.04(+0.53%)
Jun 03, 2009 7.349 7.349 6.943 7.076 20,374,168 -0.41(-5.43%)
Jun 02, 2009 7.812 7.841 7.340 7.482 30,823,144 -0.42(-5.26%)
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.