Indicators

MGM Resorts International (NY: MGM )

40.04 -0.60 (-1.48%)

Official Closing Price Updated: 4:10 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	4.005	4.015	3.146	3.306	0	-0.64(-16.27%)
Feb 26, 2009	3.996	4.298	3.779	3.949	6,279,031	+0.17(+4.50%)
Feb 25, 2009	4.034	4.062	3.571	3.779	6,542,628	-0.43(-10.11%)
Feb 24, 2009	4.147	4.440	3.845	4.204	6,804,952	+0.17(+4.22%)
Feb 23, 2009	4.336	4.582	3.779	4.034	4,571,983	+0.07(+1.67%)
Feb 20, 2009	3.779	4.204	3.713	3.968	0	+0.09(+2.44%)
Feb 19, 2009	4.487	4.619	3.873	3.873	4,893,064	-0.61(-13.68%)
Feb 18, 2009	4.714	4.714	4.383	4.487	5,244,772	-0.05(-1.04%)
Feb 17, 2009	4.629	4.799	4.459	4.534	6,487,019	-0.42(-8.40%)
Feb 13, 2009	5.489	5.489	4.818	4.950	0	-0.60(-10.73%)
Feb 12, 2009	5.366	5.545	4.929	5.545	4,964,301	+0.26(+4.82%)
Feb 11, 2009	5.470	5.564	5.016	5.290	4,654,816	+0.08(+1.45%)
Feb 10, 2009	6.074	6.093	5.167	5.215	5,018,902	-0.74(-12.38%)
Feb 09, 2009	6.433	6.433	5.904	5.951	3,804,175	-0.18(-2.93%)
Feb 06, 2009	6.027	6.254	5.857	6.131	0	+0.35(+6.05%)
Feb 05, 2009	5.668	6.254	5.366	5.781	8,150,137	+0.16(+2.86%)
Feb 04, 2009	6.452	6.518	5.611	5.621	6,687,539	-0.94(-14.39%)
Feb 03, 2009	7.453	7.557	6.188	6.565	8,196,088	-1.11(-14.51%)

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.