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 28, 2002 5.739 6.065 5.526 5.526 1,460,412 -0.20(-3.47%)
Jun 27, 2002 5.668 5.739 5.267 5.725 854,059 +0.06(+1.08%)
Jun 26, 2002 5.762 5.928 5.663 5.663 1,076,360 -0.12(-2.12%)
Jun 25, 2002 6.008 6.065 5.781 5.786 572,901 -0.31(-5.11%)
Jun 21, 2002 6.258 6.258 5.951 6.098 1,313,905 -0.13(-2.05%)
Jun 20, 2002 6.046 6.348 6.046 6.225 2,364,224 -0.27(-4.15%)
Jun 19, 2002 6.660 6.660 6.495 6.495 463,021 -0.17(-2.48%)
Jun 18, 2002 6.778 6.802 6.613 6.660 1,400,285 -0.11(-1.67%)
Jun 17, 2002 6.802 6.825 6.679 6.773 1,168,668 -0.07(-0.97%)
Jun 14, 2002 6.778 6.924 6.740 6.839 676,853 -0.12(-1.70%)
Jun 12, 2002 7.340 7.368 6.896 6.957 912,069 -0.36(-4.97%)
Jun 11, 2002 7.203 7.458 7.203 7.321 105,857 +0.14(+1.97%)
Jun 10, 2002 7.463 7.463 7.179 7.179 165,984 -0.27(-3.61%)
Jun 07, 2002 7.567 7.567 7.345 7.449 264,008 -0.11(-1.50%)
Jun 06, 2002 7.458 7.609 7.274 7.562 628,582 +0.13(+1.72%)
Jun 05, 2002 7.430 7.439 7.288 7.435 188,638 -0.24(-3.14%)
May 31, 2002 7.746 7.760 7.557 7.675 1,334,653 +0.13(+1.75%)
May 28, 2002 7.576 7.623 7.449 7.543 147,565 +0.01(+0.19%)
May 27, 2002 7.628 7.713 7.505 7.529 146,083 +0.00(+0.00%)
May 24, 2002 7.628 7.713 7.505 7.529 146,083 -0.03(-0.38%)
May 23, 2002 7.557 7.605 7.439 7.557 329,005 +0.00(+0.00%)
May 22, 2002 7.666 7.746 7.468 7.557 263,585 -0.11(-1.42%)
May 21, 2002 7.864 7.864 7.652 7.666 308,045 +0.01(+0.19%)
May 20, 2002 7.628 7.708 7.576 7.652 970,291 -0.05(-0.61%)
May 17, 2002 7.723 7.723 7.642 7.699 224,418 +0.01(+0.12%)
May 16, 2002 7.789 7.793 7.638 7.690 411,151 -0.09(-1.15%)
May 15, 2002 7.713 7.789 7.713 7.779 829,288 +0.18(+2.43%)
May 14, 2002 7.718 7.718 7.543 7.595 468,949 -0.00(-0.06%)
May 13, 2002 7.605 7.609 7.529 7.600 323,712 -0.08(-0.98%)
May 10, 2002 7.548 7.675 7.477 7.675 417,502 +0.13(+1.69%)
May 09, 2002 7.746 7.746 7.543 7.548 219,548 -0.22(-2.80%)
May 08, 2002 7.779 7.841 7.723 7.765 736,345 -0.01(-0.12%)
May 07, 2002 7.737 7.793 7.675 7.775 447,989 +0.04(+0.49%)
May 06, 2002 7.723 7.817 7.699 7.737 286,450 -0.08(-1.03%)
May 03, 2002 7.713 7.831 7.652 7.817 424,065 +0.10(+1.35%)
May 02, 2002 7.652 7.723 7.609 7.713 389,556 +0.03(+0.37%)
May 01, 2002 7.605 7.742 7.463 7.685 565,491 +0.06(+0.74%)
Apr 30, 2002 7.345 7.628 7.227 7.628 1,361,117 +0.22(+3.00%)
Apr 29, 2002 7.779 7.793 7.250 7.406 931,335 -0.42(-5.31%)
Apr 26, 2002 7.770 7.841 7.746 7.822 454,552 +0.12(+1.60%)
Apr 25, 2002 7.841 7.841 7.557 7.699 888,357 -0.13(-1.69%)
Apr 24, 2002 7.793 7.982 7.746 7.831 974,313 +0.04(+0.55%)
Apr 23, 2002 7.647 7.798 7.392 7.789 801,554 +0.09(+1.23%)
Apr 22, 2002 7.793 7.812 7.652 7.694 301,906 -0.09(-1.09%)
Apr 19, 2002 7.723 7.841 7.699 7.779 815,739 +0.06(+0.80%)
Apr 18, 2002 7.576 7.793 7.567 7.718 668,808 +0.14(+1.87%)
Apr 17, 2002 7.652 7.675 7.548 7.576 203,246 -0.06(-0.80%)
Apr 16, 2002 7.699 7.699 7.571 7.638 332,181 -0.03(-0.37%)
Apr 15, 2002 7.553 7.746 7.553 7.666 381,087 +0.14(+1.88%)
Apr 12, 2002 7.652 7.652 7.439 7.524 453,070 -0.10(-1.36%)
Apr 11, 2002 7.661 7.803 7.586 7.628 1,034,440 -0.15(-1.94%)
Apr 10, 2002 7.793 7.812 7.713 7.779 374,947 +0.01(+0.12%)
Apr 09, 2002 7.699 7.836 7.699 7.770 609,740 +0.04(+0.49%)
Apr 08, 2002 7.557 7.751 7.534 7.732 449,683 +0.14(+1.87%)
Apr 05, 2002 7.562 7.605 7.510 7.590 550,459 +0.03(+0.37%)
Apr 04, 2002 7.321 7.581 7.255 7.562 347,848 +0.18(+2.50%)
Apr 03, 2002 7.439 7.449 7.345 7.378 227,593 +0.00(+0.06%)
Apr 02, 2002 7.581 7.581 7.274 7.373 1,143,262 -0.21(-2.74%)
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.