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 30, 2013 16.91 16.95 16.59 16.71 7,059,744 -0.08(-0.51%)
Aug 29, 2013 16.74 16.95 16.71 16.79 5,506,228 +0.09(+0.57%)
Aug 28, 2013 16.54 16.77 16.34 16.70 8,541,394 +0.30(+1.84%)
Aug 27, 2013 16.84 16.98 16.35 16.40 11,291,712 -0.75(-4.35%)
Aug 26, 2013 16.99 17.51 16.99 17.14 9,125,279 +0.14(+0.83%)
Aug 23, 2013 16.88 17.01 16.77 17.00 7,842,595 +0.17(+1.01%)
Aug 22, 2013 16.61 16.86 16.53 16.83 10,064,875 +0.34(+2.06%)
Aug 21, 2013 16.28 16.59 16.24 16.49 10,014,773 +0.21(+1.28%)
Aug 20, 2013 16.21 16.36 16.09 16.28 6,684,211 +0.04(+0.23%)
Aug 19, 2013 16.23 16.62 16.13 16.25 6,579,865 +0.01(+0.06%)
Aug 16, 2013 16.15 16.32 16.13 16.24 6,481,856 +0.05(+0.29%)
Aug 15, 2013 16.27 16.29 16.03 16.19 7,131,165 -0.21(-1.27%)
Aug 14, 2013 16.34 16.51 16.27 16.40 6,585,611 -0.01(-0.06%)
Aug 13, 2013 16.40 16.48 16.16 16.41 7,555,182 +0.13(+0.81%)
Aug 12, 2013 16.24 16.47 16.13 16.27 4,855,785 -0.02(-0.12%)
Aug 09, 2013 16.48 16.52 16.07 16.29 7,655,615 -0.23(-1.37%)
Aug 08, 2013 16.43 16.59 16.36 16.52 11,088,135 +0.20(+1.22%)
Aug 07, 2013 16.01 16.52 15.92 16.32 15,976,881 +0.35(+2.19%)
Aug 06, 2013 16.57 16.69 15.82 15.97 24,882,622 +0.34(+2.18%)
Aug 05, 2013 15.48 15.64 15.37 15.63 10,004,194 +0.09(+0.61%)
Aug 02, 2013 15.79 15.82 15.40 15.54 12,360,539 -0.38(-2.37%)
Aug 01, 2013 15.55 16.05 15.55 15.91 10,241,239 +0.51(+3.31%)
Jul 31, 2013 15.51 15.60 15.38 15.40 8,237,561 -0.04(-0.24%)
Jul 30, 2013 15.18 15.60 15.14 15.44 8,260,242 +0.37(+2.44%)
Jul 29, 2013 15.07 15.24 14.99 15.07 4,311,845 +0.02(+0.13%)
Jul 26, 2013 14.83 15.11 14.75 15.06 5,484,121 +0.10(+0.69%)
Jul 25, 2013 15.12 15.24 14.74 14.95 11,604,593 -0.23(-1.49%)
Jul 24, 2013 15.40 15.58 15.09 15.18 6,648,554 -0.05(-0.31%)
Jul 23, 2013 15.30 15.51 15.21 15.23 5,916,824 -0.04(-0.25%)
Jul 22, 2013 15.16 15.34 15.07 15.26 4,584,346 -0.02(-0.12%)
Jul 19, 2013 15.26 15.35 15.09 15.28 6,304,889 +0.00(+0.00%)
Jul 18, 2013 14.84 15.35 14.84 15.28 10,101,118 +0.48(+3.25%)
Jul 17, 2013 14.85 14.90 14.73 14.80 4,900,992 -0.03(-0.19%)
Jul 16, 2013 14.89 15.03 14.70 14.83 6,564,079 -0.02(-0.13%)
Jul 15, 2013 14.47 14.92 14.38 14.85 10,454,728 +0.43(+3.01%)
Jul 12, 2013 14.43 14.64 14.37 14.41 7,417,171 +0.00(+0.00%)
Jul 11, 2013 14.77 14.80 14.21 14.41 17,894,368 -0.09(-0.59%)
Jul 10, 2013 14.61 14.64 14.37 14.50 7,817,390 -0.08(-0.58%)
Jul 09, 2013 14.87 14.73 14.54 14.58 8,810,155 -0.12(-0.84%)
Jul 08, 2013 14.66 15.02 14.60 14.71 11,621,086 +0.19(+1.30%)
Jul 05, 2013 14.26 14.63 14.19 14.52 9,688,894 +0.42(+2.95%)
Jul 03, 2013 13.95 14.16 13.84 14.10 2,886,710 +0.06(+0.40%)
Jul 02, 2013 14.21 14.44 13.98 14.04 9,305,285 -0.20(-1.39%)
Jul 01, 2013 14.21 14.43 14.20 14.24 9,760,384 +0.28(+2.03%)
Jun 28, 2013 13.61 14.05 13.60 13.96 9,840,367 +0.29(+2.14%)
Jun 27, 2013 13.73 13.87 13.62 13.67 6,233,529 +0.14(+1.05%)
Jun 26, 2013 13.37 13.84 13.36 13.53 18,104,112 +0.59(+4.53%)
Jun 25, 2013 12.73 13.10 12.73 12.94 9,420,345 +0.43(+3.40%)
Jun 24, 2013 12.79 12.79 12.16 12.51 18,092,214 -0.53(-4.05%)
Jun 21, 2013 13.39 13.46 12.85 13.04 11,317,294 -0.24(-1.78%)
Jun 20, 2013 13.98 13.98 13.19 13.28 17,148,768 -0.88(-6.20%)
Jun 19, 2013 14.22 14.39 14.09 14.16 7,549,931 -0.10(-0.73%)
Jun 18, 2013 14.15 14.35 14.13 14.26 6,844,131 +0.15(+1.07%)
Jun 17, 2013 13.98 14.30 13.98 14.11 8,253,963 +0.18(+1.29%)
Jun 14, 2013 14.07 14.22 13.89 13.93 6,088,546 -0.20(-1.40%)
Jun 13, 2013 13.87 14.17 13.70 14.13 8,548,871 +0.19(+1.35%)
Jun 12, 2013 14.13 14.22 13.87 13.94 8,782,098 -0.03(-0.20%)
Jun 11, 2013 14.09 14.13 13.90 13.97 6,279,702 -0.37(-2.57%)
Jun 10, 2013 14.20 14.52 14.13 14.34 7,868,490 +0.22(+1.54%)
Jun 07, 2013 13.89 14.20 13.79 14.12 7,576,990 +0.35(+2.54%)
Jun 06, 2013 13.62 13.89 13.53 13.77 11,685,951 +0.06(+0.41%)
Jun 05, 2013 14.03 14.08 13.50 13.71 13,128,323 -0.46(-3.26%)
Jun 04, 2013 14.32 14.48 14.08 14.18 8,308,151 -0.17(-1.18%)
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.