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 (%)
Nov 29, 2002 6.754 6.825 6.702 6.731 284,333 +0.02(+0.28%)
Nov 27, 2002 6.754 6.825 6.684 6.712 816,797 +0.00(+0.07%)
Nov 26, 2002 6.939 6.939 6.684 6.707 498,801 -0.21(-3.01%)
Nov 25, 2002 6.825 6.972 6.565 6.915 1,236,417 +0.09(+1.31%)
Nov 22, 2002 6.943 6.991 6.726 6.825 1,588,711 -0.14(-1.97%)
Nov 21, 2002 7.085 7.085 6.825 6.962 1,960,483 -0.12(-1.73%)
Nov 20, 2002 7.085 7.090 6.981 7.085 2,356,391 -0.05(-0.73%)
Nov 19, 2002 6.981 7.175 6.896 7.137 1,172,691 +0.16(+2.23%)
Nov 18, 2002 7.019 7.071 6.896 6.981 759,211 +0.01(+0.14%)
Nov 15, 2002 6.835 6.972 6.778 6.972 502,823 +0.18(+2.71%)
Nov 14, 2002 6.565 6.802 6.565 6.787 485,463 +0.27(+4.13%)
Nov 13, 2002 6.556 6.707 6.462 6.518 848,978 -0.09(-1.29%)
Nov 12, 2002 6.424 6.613 6.376 6.603 481,652 +0.23(+3.56%)
Nov 11, 2002 6.329 6.452 6.282 6.376 558,504 +0.05(+0.75%)
Nov 08, 2002 6.424 6.471 6.306 6.329 417,714 -0.12(-1.83%)
Nov 07, 2002 6.613 6.613 6.358 6.447 371,136 -0.16(-2.43%)
Nov 06, 2002 6.419 6.811 6.400 6.608 962,457 +0.24(+3.71%)
Nov 05, 2002 6.376 6.447 6.221 6.372 891,109 -0.04(-0.59%)
Nov 04, 2002 6.376 6.613 6.348 6.410 839,874 +0.36(+6.02%)
Nov 01, 2002 5.999 6.178 5.956 6.046 872,690 +0.00(+0.00%)
Oct 31, 2002 6.258 6.381 6.046 6.046 840,086 -0.23(-3.69%)
Oct 30, 2002 6.046 6.376 6.046 6.277 356,105 +0.28(+4.65%)
Oct 29, 2002 6.447 6.542 5.999 5.999 659,916 -0.43(-6.62%)
Oct 28, 2002 6.660 6.674 6.414 6.424 530,346 -0.23(-3.48%)
Oct 25, 2002 6.613 6.802 6.565 6.655 662,457 +0.01(+0.21%)
Oct 24, 2002 6.306 6.665 6.282 6.641 990,615 +0.42(+6.76%)
Oct 23, 2002 6.069 6.320 6.051 6.221 582,428 +0.20(+3.29%)
Oct 22, 2002 5.975 6.188 5.871 6.022 863,586 +0.17(+2.82%)
Oct 21, 2002 5.739 5.881 5.692 5.857 316,937 +0.14(+2.48%)
Oct 18, 2002 5.805 5.805 5.630 5.715 745,449 -0.04(-0.74%)
Oct 17, 2002 5.739 5.928 5.729 5.758 384,686 +0.09(+1.58%)
Oct 16, 2002 5.772 5.772 5.621 5.668 3,112,215 -0.08(-1.40%)
Oct 15, 2002 5.460 5.833 5.460 5.748 1,028,301 +0.34(+6.20%)
Oct 14, 2002 5.526 5.526 5.385 5.413 204,940 -0.14(-2.55%)
Oct 11, 2002 5.252 5.559 5.248 5.555 427,876 +0.34(+6.43%)
Oct 10, 2002 5.082 5.257 5.030 5.219 782,288 +0.09(+1.75%)
Oct 09, 2002 5.196 5.210 5.059 5.130 422,160 -0.08(-1.45%)
Oct 08, 2002 5.333 5.399 5.078 5.205 453,282 -0.13(-2.39%)
Oct 07, 2002 5.621 5.621 5.314 5.333 973,890 -0.25(-4.40%)
Oct 04, 2002 5.668 5.706 5.451 5.578 429,570 -0.07(-1.25%)
Oct 03, 2002 5.692 5.866 5.649 5.649 532,464 +0.08(+1.36%)
Oct 02, 2002 5.607 5.796 5.574 5.574 365,632 -0.03(-0.59%)
Oct 01, 2002 5.597 5.621 5.314 5.607 571,843 -0.04(-0.67%)
Sep 30, 2002 5.644 5.729 5.522 5.644 643,614 +0.00(+0.00%)
Sep 27, 2002 5.715 5.833 5.644 5.644 560,410 -0.07(-1.24%)
Sep 26, 2002 5.739 5.904 5.692 5.715 417,290 -0.03(-0.58%)
Sep 25, 2002 5.574 5.762 5.574 5.748 720,467 +0.15(+2.61%)
Sep 24, 2002 5.498 5.602 5.446 5.602 347,424 +0.01(+0.17%)
Sep 23, 2002 5.644 5.644 5.460 5.592 461,962 -0.08(-1.33%)
Sep 20, 2002 5.715 5.715 5.644 5.668 804,518 -0.07(-1.15%)
Sep 19, 2002 5.753 5.786 5.668 5.734 512,986 -0.07(-1.14%)
Sep 18, 2002 5.748 5.829 5.668 5.800 287,932 +0.04(+0.66%)
Sep 17, 2002 5.668 5.800 5.668 5.762 374,312 +0.05(+0.91%)
Sep 16, 2002 5.677 5.762 5.677 5.710 209,809 +0.01(+0.25%)
Sep 13, 2002 5.621 5.715 5.616 5.696 306,775 +0.05(+0.84%)
Sep 12, 2002 5.762 5.762 5.630 5.649 296,824 -0.11(-1.97%)
Sep 11, 2002 5.725 5.833 5.725 5.762 401,835 +0.06(+0.99%)
Sep 10, 2002 5.710 5.762 5.635 5.706 404,587 -0.01(-0.17%)
Sep 09, 2002 5.786 5.810 5.621 5.715 577,982 +0.00(+0.08%)
Sep 06, 2002 5.574 5.744 5.574 5.710 608,681 +0.16(+2.89%)
Sep 05, 2002 5.574 5.583 5.385 5.550 935,569 -0.02(-0.42%)
Sep 04, 2002 5.337 5.588 5.314 5.574 703,741 +0.22(+4.06%)
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.