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 (%)
Jan 31, 2003 4.770 4.916 4.770 4.864 1,900,455 +0.05(+0.98%)
Jan 30, 2003 4.959 5.025 4.803 4.817 18,633,992 -0.16(-3.13%)
Jan 29, 2003 4.723 4.982 4.652 4.973 6,908,764 +0.25(+5.30%)
Jan 28, 2003 4.675 4.741 4.581 4.723 8,795,245 +0.09(+2.04%)
Jan 27, 2003 4.793 4.841 4.623 4.628 13,095,250 -0.29(-5.86%)
Jan 24, 2003 5.195 5.242 4.897 4.916 3,655,015 -0.27(-5.28%)
Jan 23, 2003 5.266 5.384 5.110 5.190 1,661,601 -0.00(-0.09%)
Jan 22, 2003 5.360 5.478 5.077 5.195 3,032,047 -0.19(-3.51%)
Jan 21, 2003 6.621 6.621 5.327 5.384 2,832,578 -1.23(-18.63%)
Jan 17, 2003 6.697 6.697 6.588 6.616 412,700 -0.10(-1.55%)
Jan 16, 2003 6.446 6.720 6.446 6.720 528,527 +0.28(+4.40%)
Jan 15, 2003 6.390 6.545 6.390 6.437 302,590 +0.00(+0.00%)
Jan 14, 2003 6.494 6.503 6.385 6.437 494,647 -0.08(-1.23%)
Jan 13, 2003 6.706 6.706 6.380 6.517 756,582 -0.05(-0.72%)
Jan 10, 2003 6.564 6.607 6.489 6.564 258,123 -0.03(-0.50%)
Jan 09, 2003 6.470 6.616 6.456 6.597 298,990 +0.27(+4.33%)
Jan 08, 2003 6.423 6.432 6.305 6.324 259,605 -0.21(-3.18%)
Jan 07, 2003 6.564 6.635 6.494 6.531 209,208 -0.04(-0.58%)
Jan 06, 2003 6.446 6.612 6.413 6.569 185,069 +0.12(+1.90%)
Jan 03, 2003 6.375 6.489 6.371 6.446 182,740 +0.00(+0.00%)
Jan 02, 2003 6.144 6.446 6.139 6.446 373,526 +0.31(+5.00%)
Dec 31, 2002 6.210 6.234 6.068 6.139 697,716 -0.06(-0.99%)
Dec 30, 2002 6.187 6.281 6.144 6.201 413,124 +0.00(+0.00%)
Dec 27, 2002 6.257 6.281 6.149 6.201 535,939 +0.02(+0.31%)
Dec 26, 2002 6.210 6.366 6.144 6.182 286,285 -0.02(-0.38%)
Dec 24, 2002 6.257 6.309 6.205 6.205 175,540 -0.08(-1.28%)
Dec 23, 2002 6.116 6.328 6.116 6.286 464,579 +0.17(+2.78%)
Dec 20, 2002 6.092 6.215 6.035 6.116 229,536 +0.07(+1.17%)
Dec 19, 2002 5.974 6.139 5.950 6.045 356,163 +0.07(+1.19%)
Dec 18, 2002 6.130 6.130 5.974 5.974 737,948 -0.16(-2.54%)
Dec 17, 2002 6.281 6.328 6.045 6.130 246,900 -0.15(-2.41%)
Dec 16, 2002 6.116 6.328 6.116 6.281 456,532 +0.19(+3.18%)
Dec 13, 2002 6.272 6.361 6.073 6.087 401,901 -0.19(-3.08%)
Dec 12, 2002 6.399 6.399 6.229 6.281 359,974 -0.11(-1.70%)
Dec 11, 2002 6.494 6.517 6.361 6.390 585,700 +0.10(+1.58%)
Dec 10, 2002 6.139 6.290 6.116 6.290 381,996 +0.17(+2.78%)
Dec 09, 2002 6.281 6.281 6.054 6.120 379,879 -0.14(-2.19%)
Dec 06, 2002 6.272 6.413 6.210 6.257 375,856 -0.03(-0.53%)
Dec 05, 2002 6.385 6.385 6.257 6.290 232,713 -0.05(-0.75%)
Dec 04, 2002 6.456 6.460 6.224 6.338 687,128 -0.17(-2.54%)
Dec 03, 2002 6.777 6.796 6.498 6.503 403,807 -0.27(-4.04%)
Dec 02, 2002 6.753 6.824 6.659 6.777 427,946 +0.05(+0.70%)
Nov 29, 2002 6.753 6.824 6.701 6.730 284,380 +0.02(+0.28%)
Nov 27, 2002 6.753 6.824 6.682 6.711 816,931 +0.00(+0.07%)
Nov 26, 2002 6.937 6.937 6.682 6.706 498,882 -0.21(-3.01%)
Nov 25, 2002 6.824 6.970 6.564 6.914 1,236,619 +0.09(+1.31%)
Nov 22, 2002 6.942 6.989 6.725 6.824 1,588,971 -0.14(-1.97%)
Nov 21, 2002 7.084 7.084 6.824 6.961 1,960,804 -0.12(-1.73%)
Nov 20, 2002 7.084 7.089 6.980 7.084 2,356,776 -0.05(-0.73%)
Nov 19, 2002 6.980 7.174 6.895 7.136 1,172,882 +0.16(+2.23%)
Nov 18, 2002 7.018 7.070 6.895 6.980 759,335 +0.01(+0.14%)
Nov 15, 2002 6.834 6.970 6.777 6.970 502,906 +0.18(+2.71%)
Nov 14, 2002 6.564 6.800 6.564 6.786 485,542 +0.27(+4.13%)
Nov 13, 2002 6.555 6.706 6.460 6.517 849,117 -0.09(-1.29%)
Nov 12, 2002 6.423 6.612 6.375 6.602 481,731 +0.23(+3.56%)
Nov 11, 2002 6.328 6.451 6.281 6.375 558,596 +0.05(+0.75%)
Nov 08, 2002 6.423 6.470 6.305 6.328 417,782 -0.12(-1.83%)
Nov 07, 2002 6.612 6.612 6.357 6.446 371,197 -0.16(-2.43%)
Nov 06, 2002 6.418 6.810 6.399 6.607 962,615 +0.24(+3.71%)
Nov 05, 2002 6.375 6.446 6.220 6.371 891,255 -0.04(-0.59%)
Nov 04, 2002 6.375 6.612 6.347 6.409 840,011 +0.36(+6.02%)
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.