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

MGM Resorts International (NY: MGM )

41.09 -1.09 (-2.58%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2004 19.60 19.77 19.46 19.53 1,700,920 +0.04(+0.19%)
Aug 30, 2004 19.78 19.79 19.37 19.49 1,738,182 -0.29(-1.48%)
Aug 27, 2004 20.05 20.06 19.70 19.78 1,538,746 -0.29(-1.46%)
Aug 26, 2004 19.61 20.24 19.61 20.07 3,872,272 +0.47(+2.41%)
Aug 25, 2004 18.95 19.67 18.91 19.60 4,161,052 +0.59(+3.11%)
Aug 24, 2004 19.11 19.19 18.86 19.01 1,111,928 -0.02(-0.12%)
Aug 23, 2004 19.20 19.32 19.01 19.04 1,491,746 -0.14(-0.74%)
Aug 20, 2004 19.03 19.29 18.71 19.18 3,582,646 +0.15(+0.79%)
Aug 19, 2004 19.29 19.29 18.93 19.03 4,001,842 +13.63(+252.40%)
Aug 17, 2004 5.389 5.418 5.370 5.399 1,154,271 +0.00(+0.00%)
Aug 16, 2004 5.437 5.437 5.361 5.399 1,510,377 -0.06(-1.12%)
Aug 13, 2004 5.489 5.493 5.422 5.460 961,187 -0.03(-0.52%)
Aug 12, 2004 5.479 5.489 5.437 5.489 1,023,008 +0.01(+0.17%)
Aug 11, 2004 5.479 5.489 5.394 5.479 1,617,928 -0.04(-0.68%)
Aug 10, 2004 5.531 5.555 5.465 5.517 1,560,553 -0.02(-0.34%)
Aug 09, 2004 5.569 5.588 5.394 5.536 2,063,377 -0.04(-0.68%)
Aug 06, 2004 5.574 5.611 5.526 5.574 2,321,881 +0.00(+0.00%)
Aug 05, 2004 5.621 5.710 5.531 5.574 845,379 -0.06(-1.01%)
Aug 04, 2004 5.682 5.710 5.621 5.630 1,180,101 -0.09(-1.57%)
Aug 03, 2004 5.710 5.762 5.677 5.720 1,062,387 +0.02(+0.33%)
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.