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 (%)
Jun 30, 2003 5.904 5.937 5.791 5.866 2,204,591 +0.04(+0.73%)
Jun 27, 2003 5.881 5.937 5.800 5.824 845,590 -0.06(-0.96%)
Jun 26, 2003 5.692 5.904 5.682 5.881 1,753,426 +0.17(+2.89%)
Jun 25, 2003 5.668 5.767 5.668 5.715 1,521,809 +0.06(+1.00%)
Jun 24, 2003 5.621 5.715 5.621 5.659 986,805 +0.01(+0.25%)
Jun 23, 2003 5.729 5.729 5.574 5.644 1,160,411 -0.07(-1.24%)
Jun 20, 2003 5.692 5.772 5.644 5.715 1,131,618 +0.04(+0.67%)
Jun 19, 2003 5.833 5.871 5.654 5.677 1,070,009 -0.18(-3.06%)
Jun 18, 2003 5.961 5.999 5.762 5.857 746,931 -0.10(-1.74%)
Jun 17, 2003 5.824 5.994 5.739 5.961 891,533 +0.16(+2.68%)
Jun 16, 2003 5.692 5.810 5.692 5.805 524,418 +0.16(+2.76%)
Jun 13, 2003 5.786 5.829 5.649 5.649 521,031 -0.10(-1.81%)
Jun 12, 2003 5.805 5.819 5.668 5.753 320,325 -0.00(-0.08%)
Jun 11, 2003 5.777 5.810 5.687 5.758 573,960 -0.05(-0.89%)
Jun 10, 2003 5.692 5.824 5.668 5.810 662,880 +0.12(+2.07%)
Jun 09, 2003 5.701 5.739 5.621 5.692 453,494 -0.03(-0.58%)
Jun 06, 2003 5.824 5.970 5.715 5.725 966,268 -0.09(-1.46%)
Jun 05, 2003 5.857 5.890 5.753 5.810 509,387 -0.07(-1.20%)
Jun 04, 2003 5.668 6.022 5.644 5.881 2,025,268 +0.21(+3.75%)
Jun 03, 2003 5.833 5.857 5.644 5.668 1,099,649 -0.17(-2.83%)
Jun 02, 2003 5.914 5.984 5.692 5.833 827,171 -0.06(-1.04%)
May 30, 2003 5.800 5.999 5.781 5.895 1,416,375 +0.12(+2.04%)
May 29, 2003 5.852 5.857 5.777 5.777 948,908 -0.08(-1.29%)
May 28, 2003 5.786 5.885 5.739 5.852 1,083,982 +0.06(+0.98%)
May 27, 2003 5.748 5.857 5.692 5.796 911,222 +0.00(+0.00%)
May 23, 2003 5.659 5.928 5.592 5.796 1,915,176 +0.14(+2.51%)
May 22, 2003 5.408 5.687 5.399 5.654 1,820,539 +0.22(+4.09%)
May 21, 2003 5.323 5.451 5.309 5.432 579,888 +0.06(+1.14%)
May 20, 2003 5.375 5.503 5.271 5.370 504,305 -0.01(-0.26%)
May 19, 2003 5.455 5.574 5.361 5.385 1,212,917 -0.14(-2.56%)
May 16, 2003 5.328 5.526 5.248 5.526 1,273,467 +0.19(+3.54%)
May 15, 2003 5.172 5.337 5.163 5.337 1,671,704 +0.17(+3.29%)
May 14, 2003 5.323 5.323 5.163 5.167 823,360 -0.12(-2.32%)
May 13, 2003 5.328 5.337 5.285 5.290 451,165 -0.05(-0.89%)
May 12, 2003 5.361 5.380 5.323 5.337 699,295 -0.03(-0.62%)
May 09, 2003 5.267 5.385 5.252 5.370 494,566 +0.13(+2.43%)
May 08, 2003 5.337 5.337 5.210 5.243 563,586 -0.11(-2.03%)
May 07, 2003 5.304 5.389 5.267 5.352 1,119,338 +0.05(+0.89%)
May 06, 2003 5.290 5.418 5.290 5.304 699,295 +0.03(+0.63%)
May 05, 2003 5.361 5.361 5.252 5.271 767,467 -0.04(-0.80%)
May 02, 2003 5.243 5.356 5.229 5.314 613,127 +0.11(+2.18%)
May 01, 2003 5.276 5.295 5.115 5.200 660,551 -0.07(-1.26%)
Apr 30, 2003 5.333 5.347 5.243 5.267 660,763 -0.08(-1.50%)
Apr 29, 2003 5.484 5.503 5.290 5.347 1,354,342 -0.14(-2.50%)
Apr 28, 2003 5.385 5.507 5.314 5.484 839,027 +0.19(+3.66%)
Apr 25, 2003 5.484 5.484 5.196 5.290 918,209 -0.19(-3.53%)
Apr 24, 2003 5.479 5.489 5.323 5.484 1,244,250 -0.02(-0.34%)
Apr 23, 2003 5.432 5.550 5.422 5.503 1,059,635 +0.07(+1.30%)
Apr 22, 2003 5.267 5.432 5.243 5.432 792,450 +0.12(+2.22%)
Apr 21, 2003 5.337 5.432 5.314 5.314 1,014,751 +0.01(+0.18%)
Apr 17, 2003 5.172 5.309 5.139 5.304 1,200,637 +0.17(+3.41%)
Apr 16, 2003 5.196 5.196 5.101 5.130 482,075 -0.06(-1.09%)
Apr 15, 2003 5.153 5.191 5.073 5.186 673,678 +0.03(+0.64%)
Apr 14, 2003 5.030 5.172 4.959 5.153 595,555 +0.21(+4.20%)
Apr 11, 2003 4.936 5.054 4.903 4.945 348,483 +0.00(+0.00%)
Apr 10, 2003 4.983 4.983 4.917 4.945 338,321 +0.01(+0.19%)
Apr 09, 2003 5.021 5.096 4.936 4.936 352,929 -0.10(-2.06%)
Apr 08, 2003 5.120 5.120 4.997 5.040 305,081 -0.03(-0.65%)
Apr 07, 2003 5.125 5.290 5.026 5.073 727,242 +0.00(+0.00%)
Apr 04, 2003 5.101 5.120 4.964 5.073 291,743 +0.02(+0.37%)
Apr 03, 2003 5.120 5.148 4.983 5.054 734,016 -0.02(-0.37%)
Apr 02, 2003 4.936 5.073 4.936 5.073 1,711,083 +0.17(+3.57%)
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.