Skip to main content

MGM Resorts International (NY: MGM )

36.87 -4.54 (-10.96%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 10.76 10.89 10.26 10.46 23,914,666 -0.08(-0.81%)
Aug 30, 2011 10.35 10.69 10.20 10.54 23,717,510 +0.00(+0.00%)
Aug 29, 2011 10.05 10.54 9.983 10.54 23,516,598 +0.83(+8.56%)
Aug 26, 2011 9.209 9.804 9.039 9.710 22,889,298 +0.44(+4.79%)
Aug 25, 2011 9.776 10.06 9.190 9.266 27,410,492 -0.41(-4.20%)
Aug 24, 2011 8.784 9.710 8.737 9.672 37,957,464 +0.94(+10.70%)
Aug 23, 2011 8.774 8.878 8.538 8.737 37,108,520 +0.09(+1.09%)
Aug 22, 2011 9.351 9.370 8.510 8.642 30,867,230 -0.33(-3.68%)
Aug 19, 2011 9.228 9.540 8.831 8.973 32,189,610 -0.47(-5.00%)
Aug 18, 2011 9.700 10.01 9.332 9.445 52,975,484 -1.45(-13.34%)
Aug 17, 2011 11.12 11.31 10.81 10.90 16,900,612 -0.06(-0.52%)
Aug 16, 2011 11.17 11.40 10.88 10.96 19,583,298 -0.43(-3.81%)
Aug 15, 2011 11.05 11.41 10.98 11.39 16,211,633 +0.50(+4.60%)
Aug 12, 2011 10.88 11.29 10.68 10.89 29,022,624 +0.34(+3.22%)
Aug 11, 2011 9.993 10.79 9.710 10.55 30,538,890 +0.79(+8.13%)
Aug 10, 2011 10.27 10.50 9.691 9.757 37,107,656 -0.80(-7.60%)
Aug 09, 2011 11.09 11.40 9.691 10.56 62,573,236 -0.34(-3.12%)
Aug 08, 2011 11.09 11.44 10.39 10.90 44,542,872 -1.06(-8.85%)
Aug 05, 2011 12.29 12.45 11.14 11.96 38,352,972 +0.00(+0.00%)
Aug 04, 2011 13.11 13.40 11.96 11.96 47,741,156 -1.45(-10.78%)
Aug 03, 2011 13.32 13.52 12.57 13.40 39,380,992 +0.29(+2.23%)
Aug 02, 2011 14.24 14.40 13.07 13.11 34,245,984 -1.26(-8.74%)
Aug 01, 2011 14.75 14.87 14.12 14.37 17,430,560 +0.09(+0.66%)
Jul 29, 2011 14.19 14.56 14.03 14.27 17,037,784 -0.18(-1.24%)
Jul 28, 2011 14.55 14.87 14.30 14.45 21,619,756 -0.12(-0.84%)
Jul 27, 2011 15.07 15.16 14.45 14.57 31,435,408 -0.42(-2.77%)
Jul 26, 2011 14.87 15.03 14.76 14.99 15,041,148 +0.04(+0.25%)
Jul 25, 2011 14.76 15.08 14.66 14.95 16,701,736 +0.03(+0.19%)
Jul 22, 2011 14.98 15.09 14.87 14.92 24,139,216 +0.21(+1.41%)
Jul 21, 2011 14.66 14.91 14.65 14.72 22,054,558 +0.15(+1.04%)
Jul 20, 2011 14.64 14.78 14.49 14.56 16,650,432 -0.03(-0.19%)
Jul 19, 2011 14.62 14.88 14.20 14.59 44,086,964 +0.62(+4.46%)
Jul 18, 2011 13.96 14.04 13.71 13.97 17,348,856 -0.13(-0.94%)
Jul 15, 2011 14.03 14.12 13.85 14.10 15,735,160 +0.20(+1.43%)
Jul 14, 2011 14.17 14.23 13.71 13.90 24,039,304 -0.12(-0.88%)
Jul 13, 2011 13.97 14.23 13.92 14.03 28,708,418 +0.34(+2.48%)
Jul 12, 2011 13.29 13.96 13.21 13.69 35,184,204 +0.40(+2.99%)
Jul 11, 2011 13.96 14.40 13.20 13.29 42,574,348 -0.84(-5.95%)
Jul 08, 2011 13.55 14.20 13.52 14.13 29,966,124 +0.22(+1.56%)
Jul 07, 2011 13.41 14.16 13.34 13.91 37,265,776 +0.72(+5.44%)
Jul 06, 2011 12.83 13.19 12.81 13.19 19,410,462 +0.26(+1.97%)
Jul 05, 2011 12.95 13.02 12.62 12.94 14,728,622 +0.01(+0.07%)
Jul 01, 2011 12.54 13.11 12.51 12.93 19,637,810 +0.45(+3.63%)
Jun 30, 2011 12.23 12.66 12.22 12.48 16,496,713 +0.26(+2.09%)
Jun 29, 2011 12.51 12.54 12.17 12.22 17,376,906 -0.01(-0.08%)
Jun 28, 2011 11.94 12.41 11.87 12.23 22,975,556 +0.41(+3.43%)
Jun 27, 2011 11.52 11.91 11.41 11.83 17,969,400 +0.30(+2.62%)
Jun 24, 2011 11.82 11.99 11.44 11.52 21,651,320 -0.24(-2.01%)
Jun 23, 2011 11.36 11.81 11.22 11.76 32,878,464 +0.28(+2.47%)
Jun 22, 2011 11.57 11.83 11.44 11.48 17,557,530 -0.17(-1.46%)
Jun 21, 2011 11.33 11.79 11.29 11.65 20,387,318 +0.42(+3.70%)
Jun 20, 2011 11.23 11.30 11.19 11.23 18,168,274 -0.20(-1.74%)
Jun 17, 2011 11.59 11.71 11.33 11.43 18,668,144 -0.02(-0.17%)
Jun 16, 2011 11.93 12.05 11.13 11.45 36,902,552 -0.32(-2.73%)
Jun 15, 2011 12.00 12.17 11.71 11.77 23,005,192 -0.39(-3.19%)
Jun 14, 2011 12.06 12.35 12.01 12.16 20,425,224 +0.35(+2.96%)
Jun 13, 2011 12.21 12.45 11.75 11.81 26,662,606 -0.05(-0.40%)
Jun 10, 2011 12.16 12.22 11.64 11.85 27,080,604 -0.46(-3.76%)
Jun 09, 2011 12.22 12.41 12.00 12.32 20,038,508 +0.15(+1.24%)
Jun 08, 2011 12.76 12.78 12.13 12.17 28,976,034 -0.60(-4.66%)
Jun 07, 2011 13.13 13.31 12.76 12.76 20,273,260 -0.24(-1.82%)
Jun 06, 2011 13.46 13.55 12.98 13.00 23,806,968 -0.41(-3.03%)
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.