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 (%)
Apr 30, 2009 8.274 9.388 7.462 7.915 77,139,232 +2.08(+35.60%)
Apr 29, 2009 5.762 5.932 5.667 5.837 15,111,360 +0.36(+6.55%)
Apr 28, 2009 5.015 5.856 4.949 5.478 23,253,736 +0.27(+5.26%)
Apr 27, 2009 5.478 5.573 5.166 5.204 11,990,212 -0.54(-9.37%)
Apr 24, 2009 5.516 5.932 5.440 5.743 21,954,504 +0.34(+6.29%)
Apr 23, 2009 5.355 5.705 5.195 5.403 14,706,007 +0.19(+3.62%)
Apr 22, 2009 5.166 5.544 5.015 5.214 16,024,820 +0.13(+2.60%)
Apr 21, 2009 4.420 5.138 4.250 5.081 13,461,430 +0.34(+7.17%)
Apr 20, 2009 5.610 5.610 4.723 4.741 18,359,574 -1.21(-20.32%)
Apr 17, 2009 4.826 6.470 4.543 5.950 58,911,908 +0.38(+6.78%)
Apr 16, 2009 6.338 6.413 5.478 5.573 17,188,288 -0.46(-7.67%)
Apr 15, 2009 6.536 6.791 5.762 6.035 19,523,900 -0.20(-3.18%)
Apr 14, 2009 6.281 7.150 6.130 6.234 27,064,612 +0.33(+5.60%)
Apr 13, 2009 5.658 5.979 5.308 5.903 26,392,000 +0.90(+17.92%)
Apr 09, 2009 4.638 5.034 4.468 5.006 19,194,526 +0.52(+11.58%)
Apr 08, 2009 4.486 4.704 4.184 4.486 13,346,857 +0.28(+6.74%)
Apr 07, 2009 5.110 5.336 4.090 4.203 38,264,892 -1.02(-19.53%)
Apr 06, 2009 4.675 6.328 4.581 5.223 58,809,212 +0.83(+18.92%)
Apr 03, 2009 3.211 4.411 3.051 4.392 37,849,888 +1.43(+48.09%)
Apr 02, 2009 3.117 3.429 2.654 2.966 27,999,268 +0.48(+19.39%)
Apr 01, 2009 2.305 2.484 2.210 2.484 7,284,760 +0.28(+12.88%)
Mar 31, 2009 2.418 2.418 2.153 2.201 5,529,395 -0.07(-2.92%)
Mar 30, 2009 2.645 2.692 2.163 2.267 7,819,301 -0.65(-22.33%)
Mar 26, 2009 2.928 3.004 2.664 2.919 6,535,773 +0.22(+8.04%)
Mar 25, 2009 2.928 3.022 2.597 2.701 5,919,963 -0.15(-5.30%)
Mar 24, 2009 2.749 3.022 2.626 2.852 7,109,730 -0.09(-2.89%)
Mar 23, 2009 2.758 2.975 2.749 2.937 6,022,399 +0.06(+1.97%)
Mar 20, 2009 2.956 2.994 2.607 2.881 4,301,008 -0.14(-4.54%)
Mar 19, 2009 2.956 3.051 2.720 3.018 4,922,150 +0.31(+11.32%)
Mar 18, 2009 2.739 2.985 2.418 2.711 9,232,936 -0.15(-5.28%)
Mar 17, 2009 3.136 3.287 2.834 2.862 4,374,417 -0.19(-6.19%)
Mar 16, 2009 3.315 3.589 2.711 3.051 6,022,212 -0.28(-8.50%)
Mar 13, 2009 3.268 3.617 3.164 3.334 0 +0.34(+11.36%)
Mar 12, 2009 2.626 3.079 2.541 2.994 4,100,709 +0.44(+17.41%)
Mar 11, 2009 3.022 3.070 2.465 2.550 4,635,833 -0.16(-5.92%)
Mar 10, 2009 2.286 3.013 2.229 2.711 8,257,075 +0.51(+23.18%)
Mar 09, 2009 1.917 2.342 1.880 2.201 5,782,706 +0.32(+17.09%)
Mar 06, 2009 1.766 1.898 1.710 1.880 0 +0.00(+0.00%)
Mar 05, 2009 1.936 2.097 1.776 1.880 7,853,072 -0.21(-9.95%)
Mar 04, 2009 1.889 2.522 1.785 2.087 10,496,663 -0.60(-22.46%)
Mar 02, 2009 3.164 3.164 2.626 2.692 9,707,130 -0.61(-18.57%)
Feb 27, 2009 4.005 4.014 3.145 3.306 0 -0.64(-16.27%)
Feb 26, 2009 3.995 4.298 3.778 3.948 6,280,058 +0.17(+4.50%)
Feb 25, 2009 4.033 4.061 3.570 3.778 6,543,698 -0.43(-10.11%)
Feb 24, 2009 4.146 4.439 3.844 4.203 6,806,065 +0.17(+4.22%)
Feb 23, 2009 4.335 4.581 3.778 4.033 4,572,731 +0.07(+1.67%)
Feb 20, 2009 3.778 4.203 3.712 3.967 0 +0.09(+2.44%)
Feb 19, 2009 4.486 4.619 3.872 3.872 4,893,864 -0.61(-13.68%)
Feb 18, 2009 4.713 4.713 4.383 4.486 5,245,630 -0.05(-1.04%)
Feb 17, 2009 4.628 4.798 4.458 4.534 6,488,080 -0.42(-8.40%)
Feb 13, 2009 5.488 5.488 4.817 4.949 0 -0.60(-10.73%)
Feb 12, 2009 5.365 5.544 4.928 5.544 4,965,113 +0.26(+4.82%)
Feb 11, 2009 5.469 5.563 5.015 5.289 4,655,577 +0.08(+1.45%)
Feb 10, 2009 6.073 6.092 5.166 5.214 5,019,722 -0.74(-12.38%)
Feb 09, 2009 6.432 6.432 5.903 5.950 3,804,797 -0.18(-2.93%)
Feb 06, 2009 6.026 6.253 5.856 6.130 0 +0.35(+6.05%)
Feb 05, 2009 5.667 6.253 5.365 5.780 8,151,470 +0.16(+2.86%)
Feb 04, 2009 6.451 6.517 5.610 5.620 6,688,632 -0.94(-14.39%)
Feb 03, 2009 7.452 7.556 6.187 6.564 8,197,428 -1.11(-14.51%)
Feb 02, 2009 7.584 7.830 7.122 7.679 4,219,251 +0.12(+1.63%)
Jan 30, 2009 8.189 8.453 7.462 7.556 0 -0.62(-7.62%)
Jan 29, 2009 8.690 8.690 7.991 8.179 3,201,023 -0.64(-7.28%)
Jan 28, 2009 8.954 9.105 8.463 8.822 4,421,936 +0.23(+2.64%)
Jan 27, 2009 8.935 9.020 8.264 8.595 6,861,635 -0.06(-0.66%)
Jan 26, 2009 8.793 9.181 8.519 8.652 2,374,035 -0.23(-2.55%)
Jan 23, 2009 8.633 9.256 8.312 8.878 0 +0.03(+0.32%)
Jan 22, 2009 8.633 8.973 8.170 8.850 5,006,631 +0.17(+1.96%)
Jan 21, 2009 8.860 9.152 8.406 8.680 5,291,571 +0.22(+2.57%)
Jan 20, 2009 9.436 9.445 8.057 8.463 7,162,676 -0.92(-9.77%)
Jan 16, 2009 9.936 9.936 9.294 9.379 0 +0.03(+0.30%)
Jan 15, 2009 10.03 10.12 9.209 9.351 8,003,856 -0.60(-5.98%)
Jan 14, 2009 12.30 12.30 9.795 9.946 9,328,426 -2.13(-17.67%)
Jan 13, 2009 11.71 12.43 11.34 12.08 3,822,628 +0.37(+3.15%)
Jan 12, 2009 13.17 13.17 11.57 11.71 3,473,296 -0.94(-7.39%)
Jan 09, 2009 13.56 13.69 12.46 12.65 2,804,513 -0.86(-6.36%)
Jan 08, 2009 13.32 13.68 12.81 13.51 2,801,520 -0.21(-1.52%)
Jan 07, 2009 15.02 15.02 13.35 13.71 3,807,080 -1.36(-9.02%)
Jan 06, 2009 15.44 15.95 14.92 15.07 3,998,094 -0.13(-0.87%)
Jan 05, 2009 14.45 15.53 14.17 15.21 4,131,182 +0.62(+4.27%)
Jan 02, 2009 12.89 14.70 12.89 14.58 0 +1.59(+12.21%)
Jan 01, 2009 12.15 13.22 11.90 13.00 0 +0.00(+0.00%)
Dec 31, 2008 12.15 13.22 11.90 13.00 2,837,029 +0.94(+7.84%)
Dec 30, 2008 12.18 12.23 11.82 12.05 1,357,747 +0.02(+0.16%)
Dec 29, 2008 12.29 12.29 11.71 12.03 1,433,182 -0.25(-2.00%)
Dec 26, 2008 11.96 12.28 11.71 12.28 0 +0.14(+1.17%)
Dec 24, 2008 12.05 12.17 11.81 12.14 655,428 +0.09(+0.78%)
Dec 23, 2008 12.12 12.42 11.82 12.04 1,426,063 -0.10(-0.86%)
Dec 22, 2008 13.05 13.05 11.92 12.15 2,050,582 -0.60(-4.74%)
Dec 19, 2008 12.93 13.18 12.34 12.75 2,796,564 -0.04(-0.30%)
Dec 18, 2008 13.18 13.61 12.04 12.79 3,833,185 -0.29(-2.24%)
Dec 17, 2008 12.34 13.88 11.81 13.08 5,702,951 +0.35(+2.75%)
Dec 16, 2008 11.04 12.73 10.53 12.73 7,468,538 +1.87(+17.22%)
Dec 15, 2008 11.66 12.51 10.62 10.86 11,265,045 +0.77(+7.58%)
Dec 12, 2008 9.455 10.10 9.322 10.10 0 +0.34(+3.48%)
Dec 11, 2008 10.17 10.77 9.615 9.757 3,542,860 -0.68(-6.52%)
Dec 10, 2008 10.53 10.67 10.16 10.44 2,475,551 -0.03(-0.27%)
Dec 09, 2008 10.58 11.14 10.30 10.47 3,877,308 -0.21(-1.95%)
Dec 08, 2008 10.58 11.20 10.18 10.67 5,077,894 +0.59(+5.81%)
Dec 05, 2008 9.483 10.11 9.237 10.09 0 +0.47(+4.91%)
Dec 04, 2008 10.14 10.63 9.464 9.615 2,866,148 -0.80(-7.71%)
Dec 03, 2008 10.49 11.13 9.455 10.42 5,177,871 +0.03(+0.27%)
Dec 02, 2008 10.30 10.51 9.445 10.39 2,695,363 +0.39(+3.87%)
Dec 01, 2008 10.77 11.01 9.445 10.00 2,661,832 -1.31(-11.60%)
Nov 28, 2008 11.80 11.80 10.91 11.32 1,520,669 +0.18(+1.61%)
Nov 26, 2008 10.76 11.81 10.40 11.14 3,798,105 +0.33(+3.06%)
Nov 25, 2008 10.87 11.32 10.55 10.81 4,298,674 +0.34(+3.25%)
Nov 24, 2008 9.256 10.67 8.842 10.47 4,144,861 +1.62(+18.38%)
Nov 21, 2008 8.793 9.445 7.792 8.841 4,146,015 +0.54(+6.48%)
Nov 20, 2008 9.398 9.455 7.556 8.302 5,314,693 -1.33(-13.82%)
Nov 19, 2008 10.38 10.39 9.256 9.634 3,895,044 -0.42(-4.22%)
Nov 18, 2008 10.37 10.37 9.275 10.06 3,870,954 +0.07(+0.66%)
Nov 17, 2008 9.983 10.39 9.540 9.993 3,697,833 +0.12(+1.24%)
Nov 14, 2008 9.776 10.77 9.540 9.870 0 -0.30(-2.97%)
Nov 13, 2008 9.540 10.29 8.595 10.17 4,645,781 +0.73(+7.70%)
Nov 12, 2008 10.36 10.46 9.303 9.445 4,882,241 -1.28(-11.97%)
Nov 11, 2008 11.52 11.80 9.691 10.73 5,407,850 -1.23(-10.27%)
Nov 10, 2008 12.66 12.66 10.88 11.96 3,165,476 +0.32(+2.76%)
Nov 07, 2008 12.59 12.93 11.12 11.64 0 -0.94(-7.44%)
Nov 06, 2008 13.23 15.02 12.18 12.57 6,911,999 -2.53(-16.76%)
Nov 05, 2008 13.53 15.20 13.26 15.10 4,316,583 +1.11(+7.97%)
Nov 04, 2008 15.24 15.24 13.42 13.99 3,933,548 -0.59(-4.08%)
Nov 03, 2008 16.31 16.32 13.76 14.58 4,929,906 -0.96(-6.20%)
Oct 31, 2008 15.47 16.34 13.69 15.55 0 +1.03(+7.09%)
Oct 30, 2008 14.11 15.73 13.80 14.52 9,519,204 +1.53(+11.78%)
Oct 29, 2008 10.58 14.40 10.13 12.99 22,494,214 +3.23(+33.11%)
Oct 28, 2008 10.00 10.12 8.416 9.757 8,743,226 +0.26(+2.79%)
Oct 27, 2008 10.64 10.64 9.171 9.492 6,044,797 -1.09(-10.27%)
Oct 24, 2008 8.444 10.92 8.416 10.58 0 +0.33(+3.23%)
Oct 23, 2008 11.46 11.46 9.209 10.25 10,239,859 -1.50(-12.78%)
Oct 22, 2008 13.58 13.70 11.11 11.75 7,578,925 -1.86(-13.67%)
Oct 21, 2008 14.05 14.88 13.25 13.61 5,956,771 +0.55(+4.19%)
Oct 20, 2008 15.09 15.09 12.89 13.06 4,210,072 -1.11(-7.80%)
Oct 17, 2008 13.67 14.83 13.25 14.17 0 +0.57(+4.17%)
Oct 16, 2008 14.47 14.64 11.96 13.60 6,622,592 -0.55(-3.87%)
Oct 15, 2008 16.71 17.06 13.54 14.15 3,200,594 -2.29(-13.91%)
Oct 14, 2008 18.28 18.70 15.63 16.43 3,873,429 -1.42(-7.94%)
Oct 13, 2008 17.25 18.61 16.58 17.85 3,979,489 +1.98(+12.50%)
Oct 10, 2008 14.72 15.90 11.33 15.87 0 +0.51(+3.32%)
Oct 09, 2008 18.76 18.76 14.07 15.36 3,885,197 -1.41(-8.39%)
Oct 08, 2008 15.21 17.98 15.21 16.77 5,316,913 +0.71(+4.41%)
Oct 07, 2008 18.45 18.81 15.72 16.06 5,196,312 -1.89(-10.53%)
Oct 06, 2008 19.07 19.35 16.07 17.95 10,612,701 -1.89(-9.52%)
Oct 03, 2008 22.85 22.85 19.15 19.83 0 -2.42(-10.87%)
Oct 02, 2008 24.74 24.79 21.67 22.25 5,018,960 -3.05(-12.06%)
Oct 01, 2008 25.98 26.17 23.88 25.30 3,729,321 -1.62(-6.00%)
Sep 30, 2008 24.77 26.92 23.89 26.92 3,547,983 +2.37(+9.66%)
Sep 29, 2008 27.20 27.20 23.26 24.55 6,520,087 -3.80(-13.40%)
Sep 26, 2008 27.15 29.06 26.79 28.34 0 +0.08(+0.27%)
Sep 25, 2008 28.70 28.91 27.39 28.27 2,579,073 -0.07(-0.23%)
Sep 24, 2008 28.29 29.28 27.49 28.34 2,106,852 +0.24(+0.84%)
Sep 23, 2008 28.82 29.53 27.68 28.10 3,056,379 -0.52(-1.82%)
Sep 22, 2008 33.32 33.32 28.58 28.62 3,226,496 -4.42(-13.38%)
Sep 19, 2008 32.85 34.95 29.55 33.04 0 +4.16(+14.39%)
Sep 18, 2008 25.98 29.66 25.35 28.88 6,670,088 +3.41(+13.39%)
Sep 17, 2008 26.90 27.04 24.88 25.47 4,773,862 -1.92(-7.00%)
Sep 16, 2008 27.50 28.91 26.45 27.39 5,154,952 -0.78(-2.78%)
Sep 15, 2008 28.03 29.55 27.42 28.17 3,726,174 -1.79(-5.96%)
Sep 12, 2008 29.92 30.46 29.30 29.96 0 -0.41(-1.34%)
Sep 11, 2008 29.88 31.81 29.30 30.37 4,344,886 -0.28(-0.92%)
Sep 10, 2008 30.89 32.62 28.64 30.65 7,897,825 -0.12(-0.40%)
Sep 09, 2008 31.63 32.63 30.20 30.77 4,662,696 -0.95(-3.01%)
Sep 08, 2008 32.45 33.67 30.50 31.73 5,291,520 +0.92(+2.97%)
Sep 05, 2008 29.87 30.98 29.66 30.81 0 +0.17(+0.55%)
Sep 04, 2008 31.98 32.21 29.75 30.64 3,973,741 -1.95(-5.97%)
Sep 03, 2008 32.59 32.92 31.05 32.59 4,301,561 +0.02(+0.06%)
Sep 02, 2008 34.34 34.81 31.97 32.57 4,766,682 -0.67(-2.02%)
Aug 29, 2008 30.98 33.24 30.93 33.24 0 +1.62(+5.11%)
Aug 28, 2008 29.85 31.62 29.61 31.62 5,127,328 +2.12(+7.17%)
Aug 27, 2008 28.42 29.51 27.84 29.51 3,123,169 +1.11(+3.93%)
Aug 26, 2008 28.36 28.81 27.56 28.39 3,245,587 -0.16(-0.56%)
Aug 25, 2008 30.21 30.21 27.86 28.55 6,761,354 -2.85(-9.08%)
Aug 22, 2008 26.52 31.41 26.32 31.41 0 +5.21(+19.91%)
Aug 21, 2008 26.46 27.20 25.92 26.19 2,991,132 -0.44(-1.67%)
Aug 20, 2008 27.15 27.63 25.69 26.64 4,962,555 -0.15(-0.56%)
Aug 19, 2008 28.34 28.34 26.03 26.79 8,339,239 -2.78(-9.39%)
Aug 18, 2008 31.73 31.93 29.24 29.56 3,771,151 -2.59(-8.05%)
Aug 15, 2008 33.06 33.53 31.49 32.15 0 -0.38(-1.16%)
Aug 14, 2008 30.80 32.81 29.85 32.53 5,344,612 +2.26(+7.46%)
Aug 13, 2008 31.93 32.49 29.68 30.27 4,892,541 -1.84(-5.74%)
Aug 12, 2008 34.18 34.78 31.41 32.11 5,659,471 -2.38(-6.90%)
Aug 11, 2008 31.60 36.35 31.56 34.49 7,557,446 +2.91(+9.21%)
Aug 08, 2008 30.44 32.66 29.85 31.58 4,315,969 +0.79(+2.58%)
Aug 07, 2008 31.61 32.47 29.97 30.79 5,877,035 -2.27(-6.86%)
Aug 06, 2008 32.15 33.25 30.78 33.06 5,917,597 -0.80(-2.37%)
Aug 05, 2008 29.57 33.86 29.32 33.86 9,388,323 +4.58(+15.65%)
Aug 04, 2008 28.51 29.36 27.49 29.28 4,874,524 +1.15(+4.10%)
Aug 01, 2008 28.85 29.57 27.07 28.13 3,336,527 +0.72(+2.62%)
Jul 31, 2008 26.62 28.90 26.61 27.41 3,829,106 -0.24(-0.85%)
Jul 30, 2008 28.34 29.49 26.79 27.65 3,524,200 -0.52(-1.84%)
Jul 29, 2008 28.17 28.61 25.71 28.17 3,817,648 +1.98(+7.58%)
Jul 28, 2008 26.63 26.82 25.51 26.18 3,302,736 -0.30(-1.14%)
Jul 25, 2008 27.71 27.77 25.63 26.48 5,182,429 -0.76(-2.77%)
Jul 24, 2008 30.12 30.13 26.70 27.24 6,732,889 -3.08(-10.16%)
Jul 23, 2008 29.25 33.11 28.48 30.32 13,128,447 +1.28(+4.39%)
Jul 22, 2008 25.75 29.26 24.47 29.04 8,991,112 +3.07(+11.82%)
Jul 21, 2008 25.49 26.67 25.01 25.97 7,398,901 +1.42(+5.77%)
Jul 18, 2008 24.65 25.15 23.09 24.56 5,608,195 -0.09(-0.38%)
Jul 17, 2008 24.15 24.89 23.09 24.65 11,555,870 +0.71(+2.96%)
Jul 16, 2008 21.73 23.97 21.39 23.94 9,416,184 +1.59(+7.10%)
Jul 15, 2008 21.80 22.64 20.45 22.36 7,798,091 -0.01(-0.04%)
Jul 14, 2008 23.72 23.75 21.68 22.37 5,904,844 -0.82(-3.54%)
Jul 11, 2008 22.55 24.06 20.69 23.19 17,928,966 +1.33(+6.09%)
Jul 10, 2008 28.05 28.51 21.79 21.86 15,650,936 -6.08(-21.77%)
Jul 09, 2008 29.87 30.02 27.64 27.94 4,360,153 -1.75(-5.89%)
Jul 08, 2008 28.85 29.69 27.59 29.69 6,205,992 +0.63(+2.18%)
Jul 07, 2008 27.39 29.26 26.71 29.05 10,011,280 +2.04(+7.55%)
Jul 04, 2008 29.85 29.88 27.00 27.01 7,955,798 +0.00(+0.00%)
Jul 03, 2008 29.85 29.88 27.00 27.01 7,955,798 -2.54(-8.60%)
Jul 02, 2008 30.77 31.23 29.33 29.55 5,278,512 -1.26(-4.08%)
Jul 01, 2008 31.22 30.81 28.85 30.81 7,869,535 -1.20(-3.75%)
Jun 30, 2008 32.12 32.88 31.17 32.01 5,837,903 -0.65(-2.00%)
Jun 27, 2008 33.63 34.00 32.19 32.66 6,539,279 -1.91(-5.52%)
Jun 26, 2008 35.72 35.72 33.83 34.57 4,119,120 -2.17(-5.91%)
Jun 25, 2008 36.52 37.31 36.12 36.74 2,673,380 +0.56(+1.54%)
Jun 24, 2008 35.32 36.41 34.49 36.18 4,508,236 +0.79(+2.24%)
Jun 23, 2008 36.65 37.06 34.99 35.39 2,193,427 -1.26(-3.43%)
Jun 20, 2008 38.54 38.63 36.02 36.65 2,741,367 -2.31(-5.94%)
Jun 19, 2008 38.84 39.15 37.65 38.96 2,591,863 +0.12(+0.32%)
Jun 18, 2008 39.49 39.99 38.55 38.84 1,595,493 -1.43(-3.54%)
Jun 17, 2008 40.65 41.22 40.01 40.26 1,856,997 -0.37(-0.91%)
Jun 16, 2008 39.69 40.92 39.07 40.63 2,880,210 +0.85(+2.14%)
Jun 13, 2008 39.26 39.81 38.47 39.78 3,037,005 +0.67(+1.71%)
Jun 12, 2008 40.08 40.89 38.72 39.11 3,520,229 -0.86(-2.15%)
Jun 11, 2008 41.92 42.18 39.60 39.97 3,579,456 -2.24(-5.30%)
Jun 10, 2008 42.14 42.29 41.56 42.21 3,964,564 -0.36(-0.84%)
Jun 09, 2008 43.52 43.91 41.46 42.57 2,930,246 -0.80(-1.85%)
Jun 06, 2008 44.86 44.86 43.14 43.37 2,076,894 -1.80(-3.99%)
Jun 05, 2008 44.81 45.83 44.39 45.18 1,162,237 +0.37(+0.82%)
Jun 04, 2008 44.28 46.33 44.03 44.81 2,706,872 +0.37(+0.83%)
Jun 03, 2008 45.52 45.70 43.80 44.44 2,416,980 -0.81(-1.80%)
Jun 02, 2008 46.15 46.28 44.45 45.25 3,071,883 -1.23(-2.64%)
May 30, 2008 46.28 46.71 45.85 46.48 1,186,662 +0.20(+0.43%)
May 29, 2008 45.28 46.59 44.77 46.28 2,143,896 +1.27(+2.81%)
May 28, 2008 44.30 45.35 44.08 45.02 1,882,653 +0.48(+1.08%)
May 27, 2008 44.55 45.35 43.67 44.53 2,148,548 -0.02(-0.04%)
May 26, 2008 45.94 45.94 44.38 44.55 0 +0.00(+0.00%)
May 23, 2008 45.94 45.94 44.38 44.55 3,029,363 -1.27(-2.78%)
May 22, 2008 46.55 46.55 45.46 45.83 2,499,248 -0.69(-1.48%)
May 21, 2008 47.91 49.16 46.31 46.52 1,808,035 -1.56(-3.24%)
May 20, 2008 48.69 48.92 47.75 48.08 1,666,291 -1.02(-2.08%)
May 19, 2008 49.12 49.70 48.17 49.10 2,139,901 -0.05(-0.10%)
May 16, 2008 50.69 50.69 48.88 49.14 2,677,199 -1.08(-2.14%)
May 15, 2008 48.93 50.44 48.46 50.22 2,687,141 +1.62(+3.32%)
May 14, 2008 49.54 50.06 48.45 48.60 3,420,872 +0.95(+2.00%)
May 13, 2008 48.37 48.37 47.08 47.65 1,819,037 -0.43(-0.88%)
May 12, 2008 48.42 48.42 47.31 48.08 1,836,690 -0.33(-0.68%)
May 09, 2008 46.10 48.54 45.41 48.41 3,983,752 +2.11(+4.55%)
May 08, 2008 46.82 46.83 45.62 46.30 2,074,951 -0.11(-0.24%)
May 07, 2008 49.21 49.24 46.23 46.41 3,446,383 -2.56(-5.23%)
May 06, 2008 47.23 49.51 44.96 48.97 6,997,727 +3.05(+6.64%)
May 05, 2008 46.75 47.14 45.81 45.92 2,953,101 -0.91(-1.94%)
May 02, 2008 46.26 47.48 45.70 46.83 3,859,772 +0.43(+0.94%)
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.