Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MGM Resorts International (NY: MGM )

41.09 -1.09 (-2.58%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Nov 28, 2003 7.699 7.793 7.675 7.793 292,167 +0.12(+1.60%)
Nov 26, 2003 7.671 7.713 7.661 7.671 256,810 +0.02(+0.25%)
Nov 25, 2003 7.628 7.671 7.628 7.652 3,055,687 -0.01(-0.12%)
Nov 24, 2003 7.638 7.666 7.581 7.661 1,786,453 +0.07(+0.93%)
Nov 21, 2003 7.510 7.586 7.510 7.590 981,512 +0.03(+0.44%)
Nov 20, 2003 7.590 7.590 7.491 7.557 494,778 -0.03(-0.44%)
Nov 19, 2003 7.557 7.600 7.491 7.590 515,526 +0.00(+0.06%)
Nov 18, 2003 7.548 7.586 7.520 7.586 1,619,198 +0.05(+0.63%)
Nov 17, 2003 7.510 7.548 7.510 7.538 1,276,855 -0.07(-0.87%)
Nov 14, 2003 7.595 7.595 7.586 7.605 2,467,118 +0.04(+0.56%)
Nov 13, 2003 7.439 7.571 7.326 7.562 5,394,929 -0.11(-1.48%)
Nov 12, 2003 7.633 7.718 7.619 7.675 1,559,071 +0.02(+0.31%)
Nov 11, 2003 7.605 7.652 7.605 7.652 865,915 +0.01(+0.19%)
Nov 10, 2003 7.666 7.666 7.557 7.638 1,470,997 -0.01(-0.19%)
Nov 07, 2003 7.628 7.727 7.619 7.652 1,258,859 +0.04(+0.56%)
Nov 06, 2003 7.590 7.609 7.576 7.609 2,596,264 +0.01(+0.19%)
Nov 05, 2003 7.482 7.614 7.529 7.595 1,360,906 -0.03(-0.37%)
Nov 04, 2003 7.482 7.633 7.482 7.623 2,262,876 +0.11(+1.45%)
Nov 03, 2003 7.557 7.557 7.510 7.515 902,252 -0.02(-0.31%)
Oct 31, 2003 7.548 7.548 7.468 7.538 1,189,416 +0.02(+0.25%)
Oct 30, 2003 7.368 7.510 7.368 7.520 1,650,955 +0.20(+2.78%)
Oct 29, 2003 7.298 7.368 7.274 7.316 1,056,459 -0.00(-0.06%)
Oct 28, 2003 7.085 7.335 7.085 7.321 1,813,341 +0.08(+1.11%)
Oct 27, 2003 7.099 7.312 7.099 7.241 783,770 +0.16(+2.20%)
Oct 24, 2003 7.085 7.113 7.038 7.085 965,210 -0.03(-0.40%)
Oct 23, 2003 7.156 7.156 7.090 7.113 782,923 -0.07(-0.92%)
Oct 22, 2003 7.203 7.203 7.109 7.179 638,321 -0.03(-0.39%)
Oct 21, 2003 7.179 7.213 7.085 7.208 1,073,608 +0.03(+0.39%)
Oct 20, 2003 7.326 7.345 7.156 7.179 978,124 -0.12(-1.68%)
Oct 17, 2003 7.288 7.335 7.217 7.302 1,059,211 +0.05(+0.72%)
Oct 16, 2003 7.331 7.368 7.241 7.250 1,372,973 -0.12(-1.60%)
Oct 15, 2003 7.298 7.368 7.279 7.368 1,872,198 +0.02(+0.32%)
Oct 14, 2003 7.269 7.378 7.231 7.345 1,801,697 +0.09(+1.24%)
Oct 13, 2003 7.279 7.302 7.279 7.255 779,535 -0.04(-0.58%)
Oct 10, 2003 7.189 7.298 7.132 7.298 379,182 +0.13(+1.85%)
Oct 09, 2003 7.250 7.283 7.156 7.165 782,923 -0.04(-0.59%)
Oct 08, 2003 7.227 7.231 7.227 7.208 632,605 -0.02(-0.26%)
Oct 07, 2003 7.283 7.298 7.217 7.227 1,320,468 -0.05(-0.65%)
Oct 06, 2003 7.132 7.274 7.132 7.274 1,119,550 +0.13(+1.85%)
Oct 03, 2003 7.179 7.312 7.132 7.142 4,570,086 -0.24(-3.26%)
Oct 02, 2003 7.359 7.406 7.359 7.383 3,396,336 +0.05(+0.71%)
Oct 01, 2003 7.246 7.340 7.246 7.331 5,478,557 +0.09(+1.17%)
Sep 30, 2003 7.250 7.298 7.222 7.246 4,621,745 -0.02(-0.32%)
Sep 29, 2003 7.165 7.269 7.165 7.269 1,299,085 +0.10(+1.45%)
Sep 26, 2003 7.227 7.227 7.137 7.165 2,162,883 -0.06(-0.78%)
Sep 25, 2003 7.085 7.246 7.085 7.222 4,241,504 +0.25(+3.52%)
Sep 24, 2003 6.991 6.991 6.972 6.976 1,259,494 -0.00(-0.07%)
Sep 23, 2003 6.943 7.009 6.934 6.981 789,062 +0.04(+0.54%)
Sep 22, 2003 6.962 6.972 6.929 6.943 929,218 -0.03(-0.41%)
Sep 19, 2003 7.014 7.024 6.948 6.972 1,155,118 -0.06(-0.81%)
Sep 18, 2003 6.991 7.028 6.962 7.028 901,272 +0.04(+0.54%)
Sep 17, 2003 6.981 7.038 6.981 6.991 844,955 +0.03(+0.48%)
Sep 16, 2003 7.014 7.014 6.948 6.957 1,516,728 -0.02(-0.34%)
Sep 15, 2003 7.038 7.047 6.976 6.981 429,358 -0.06(-0.81%)
Sep 12, 2003 6.981 7.047 6.967 7.038 886,875 +0.03(+0.47%)
Sep 11, 2003 6.924 7.033 6.924 7.005 393,367 +0.06(+0.88%)
Sep 10, 2003 7.019 7.038 6.915 6.943 629,429 -0.09(-1.28%)
Sep 09, 2003 7.033 7.047 7.014 7.033 975,372 +0.00(+0.00%)
Sep 08, 2003 7.028 7.047 7.009 7.033 724,489 +0.00(+0.07%)
Sep 05, 2003 7.038 7.080 7.000 7.028 1,037,405 -0.01(-0.13%)
Sep 04, 2003 7.038 7.076 6.991 7.038 756,247 -0.04(-0.60%)
Sep 03, 2003 7.019 7.085 7.014 7.080 516,797 +0.06(+0.87%)
Sep 02, 2003 6.839 7.038 6.839 7.019 1,118,915 +0.18(+2.62%)
Aug 29, 2003 6.778 6.872 6.778 6.839 629,217 +0.04(+0.56%)
Aug 28, 2003 6.844 6.887 6.754 6.802 1,280,454 -0.04(-0.62%)
Aug 27, 2003 6.863 6.887 6.825 6.844 754,765 +0.00(+0.07%)
Aug 26, 2003 6.820 6.905 6.802 6.839 621,172 +0.02(+0.28%)
Aug 25, 2003 6.877 6.910 6.802 6.820 956,106 -0.06(-0.82%)
Aug 22, 2003 6.920 6.957 6.872 6.877 688,709 -0.04(-0.61%)
Aug 21, 2003 6.740 6.967 6.740 6.920 1,308,188 +0.18(+2.66%)
Aug 20, 2003 6.698 6.754 6.693 6.740 616,938 +0.04(+0.63%)
Aug 19, 2003 6.674 6.702 6.660 6.698 1,085,887 +0.01(+0.21%)
Aug 18, 2003 6.641 6.693 6.603 6.684 953,354 +0.06(+0.86%)
Aug 15, 2003 6.641 6.655 6.608 6.627 529,288 -0.00(-0.07%)
Aug 14, 2003 6.613 6.684 6.603 6.632 1,432,677 +0.02(+0.29%)
Aug 13, 2003 6.565 6.636 6.523 6.613 2,077,562 +0.08(+1.16%)
Aug 12, 2003 6.565 6.575 6.509 6.537 570,784 -0.02(-0.29%)
Aug 11, 2003 6.547 6.570 6.542 6.556 1,146,226 +0.00(+0.00%)
Aug 08, 2003 6.565 6.598 6.542 6.556 669,655 -0.02(-0.29%)
Aug 07, 2003 6.608 6.613 6.518 6.575 1,096,473 -0.02(-0.36%)
Aug 06, 2003 6.547 6.636 6.532 6.598 1,532,183 +0.04(+0.65%)
Aug 05, 2003 6.537 6.565 6.485 6.556 1,750,038 +0.02(+0.29%)
Aug 04, 2003 6.551 6.575 6.462 6.537 789,062 -0.01(-0.22%)
Aug 01, 2003 6.447 6.551 6.447 6.551 797,955 +0.09(+1.46%)
Jul 31, 2003 6.537 6.556 6.443 6.457 2,344,958 -0.08(-1.23%)
Jul 30, 2003 6.565 6.707 6.471 6.537 9,960,993 +0.47(+7.79%)
Jul 29, 2003 6.046 6.084 5.966 6.065 2,348,981 +0.07(+1.10%)
Jul 28, 2003 5.951 6.084 5.923 5.999 636,204 +0.08(+1.28%)
Jul 25, 2003 5.961 5.970 5.852 5.923 358,010 -0.00(-0.08%)
Jul 24, 2003 5.942 6.046 5.895 5.928 1,042,274 +0.06(+1.05%)
Jul 23, 2003 5.951 5.961 5.796 5.866 1,675,091 -0.09(-1.43%)
Jul 22, 2003 5.715 5.989 5.715 5.951 2,866,625 +0.16(+2.77%)
Jul 21, 2003 5.857 5.857 5.748 5.791 708,187 -0.06(-0.97%)
Jul 18, 2003 5.786 5.914 5.762 5.847 896,190 +0.09(+1.56%)
Jul 17, 2003 5.814 5.833 5.710 5.758 1,012,846 -0.08(-1.30%)
Jul 16, 2003 5.692 5.857 5.649 5.833 2,398,734 +0.28(+5.11%)
Jul 15, 2003 5.592 5.640 5.503 5.550 2,034,584 -0.09(-1.59%)
Jul 14, 2003 5.715 5.753 5.574 5.640 955,894 -0.03(-0.50%)
Jul 11, 2003 5.692 5.739 5.611 5.668 1,668,104 -0.01(-0.17%)
Jul 10, 2003 5.720 5.762 5.635 5.677 1,138,604 -0.12(-2.12%)
Jul 09, 2003 5.833 5.847 5.739 5.800 790,121 -0.08(-1.37%)
Jul 08, 2003 5.904 5.904 5.762 5.881 1,476,290 -0.06(-0.95%)
Jul 07, 2003 5.833 5.937 5.739 5.937 2,695,771 +0.10(+1.70%)
Jul 03, 2003 5.739 5.866 5.668 5.838 1,140,933 +0.06(+0.98%)
Jul 02, 2003 5.739 5.781 5.659 5.781 1,836,842 +0.04(+0.74%)
Jul 01, 2003 5.866 5.895 5.668 5.739 1,882,572 -0.13(-2.17%)
Jun 30, 2003 5.904 5.937 5.791 5.866 2,204,591 +0.04(+0.73%)
Jun 27, 2003 5.881 5.937 5.800 5.824 845,590 -0.06(-0.96%)
Jun 26, 2003 5.692 5.904 5.682 5.881 1,753,426 +0.17(+2.89%)
Jun 25, 2003 5.668 5.767 5.668 5.715 1,521,809 +0.06(+1.00%)
Jun 24, 2003 5.621 5.715 5.621 5.659 986,805 +0.01(+0.25%)
Jun 23, 2003 5.729 5.729 5.574 5.644 1,160,411 -0.07(-1.24%)
Jun 20, 2003 5.692 5.772 5.644 5.715 1,131,618 +0.04(+0.67%)
Jun 19, 2003 5.833 5.871 5.654 5.677 1,070,009 -0.18(-3.06%)
Jun 18, 2003 5.961 5.999 5.762 5.857 746,931 -0.10(-1.74%)
Jun 17, 2003 5.824 5.994 5.739 5.961 891,533 +0.16(+2.68%)
Jun 16, 2003 5.692 5.810 5.692 5.805 524,418 +0.16(+2.76%)
Jun 13, 2003 5.786 5.829 5.649 5.649 521,031 -0.10(-1.81%)
Jun 12, 2003 5.805 5.819 5.668 5.753 320,325 -0.00(-0.08%)
Jun 11, 2003 5.777 5.810 5.687 5.758 573,960 -0.05(-0.89%)
Jun 10, 2003 5.692 5.824 5.668 5.810 662,880 +0.12(+2.07%)
Jun 09, 2003 5.701 5.739 5.621 5.692 453,494 -0.03(-0.58%)
Jun 06, 2003 5.824 5.970 5.715 5.725 966,268 -0.09(-1.46%)
Jun 05, 2003 5.857 5.890 5.753 5.810 509,387 -0.07(-1.20%)
Jun 04, 2003 5.668 6.022 5.644 5.881 2,025,268 +0.21(+3.75%)
Jun 03, 2003 5.833 5.857 5.644 5.668 1,099,649 -0.17(-2.83%)
Jun 02, 2003 5.914 5.984 5.692 5.833 827,171 -0.06(-1.04%)
May 30, 2003 5.800 5.999 5.781 5.895 1,416,375 +0.12(+2.04%)
May 29, 2003 5.852 5.857 5.777 5.777 948,908 -0.08(-1.29%)
May 28, 2003 5.786 5.885 5.739 5.852 1,083,982 +0.06(+0.98%)
May 27, 2003 5.748 5.857 5.692 5.796 911,222 +0.00(+0.00%)
May 23, 2003 5.659 5.928 5.592 5.796 1,915,176 +0.14(+2.51%)
May 22, 2003 5.408 5.687 5.399 5.654 1,820,539 +0.22(+4.09%)
May 21, 2003 5.323 5.451 5.309 5.432 579,888 +0.06(+1.14%)
May 20, 2003 5.375 5.503 5.271 5.370 504,305 -0.01(-0.26%)
May 19, 2003 5.455 5.574 5.361 5.385 1,212,917 -0.14(-2.56%)
May 16, 2003 5.328 5.526 5.248 5.526 1,273,467 +0.19(+3.54%)
May 15, 2003 5.172 5.337 5.163 5.337 1,671,704 +0.17(+3.29%)
May 14, 2003 5.323 5.323 5.163 5.167 823,360 -0.12(-2.32%)
May 13, 2003 5.328 5.337 5.285 5.290 451,165 -0.05(-0.89%)
May 12, 2003 5.361 5.380 5.323 5.337 699,295 -0.03(-0.62%)
May 09, 2003 5.267 5.385 5.252 5.370 494,566 +0.13(+2.43%)
May 08, 2003 5.337 5.337 5.210 5.243 563,586 -0.11(-2.03%)
May 07, 2003 5.304 5.389 5.267 5.352 1,119,338 +0.05(+0.89%)
May 06, 2003 5.290 5.418 5.290 5.304 699,295 +0.03(+0.63%)
May 05, 2003 5.361 5.361 5.252 5.271 767,467 -0.04(-0.80%)
May 02, 2003 5.243 5.356 5.229 5.314 613,127 +0.11(+2.18%)
May 01, 2003 5.276 5.295 5.115 5.200 660,551 -0.07(-1.26%)
Apr 30, 2003 5.333 5.347 5.243 5.267 660,763 -0.08(-1.50%)
Apr 29, 2003 5.484 5.503 5.290 5.347 1,354,342 -0.14(-2.50%)
Apr 28, 2003 5.385 5.507 5.314 5.484 839,027 +0.19(+3.66%)
Apr 25, 2003 5.484 5.484 5.196 5.290 918,209 -0.19(-3.53%)
Apr 24, 2003 5.479 5.489 5.323 5.484 1,244,250 -0.02(-0.34%)
Apr 23, 2003 5.432 5.550 5.422 5.503 1,059,635 +0.07(+1.30%)
Apr 22, 2003 5.267 5.432 5.243 5.432 792,450 +0.12(+2.22%)
Apr 21, 2003 5.337 5.432 5.314 5.314 1,014,751 +0.01(+0.18%)
Apr 17, 2003 5.172 5.309 5.139 5.304 1,200,637 +0.17(+3.41%)
Apr 16, 2003 5.196 5.196 5.101 5.130 482,075 -0.06(-1.09%)
Apr 15, 2003 5.153 5.191 5.073 5.186 673,678 +0.03(+0.64%)
Apr 14, 2003 5.030 5.172 4.959 5.153 595,555 +0.21(+4.20%)
Apr 11, 2003 4.936 5.054 4.903 4.945 348,483 +0.00(+0.00%)
Apr 10, 2003 4.983 4.983 4.917 4.945 338,321 +0.01(+0.19%)
Apr 09, 2003 5.021 5.096 4.936 4.936 352,929 -0.10(-2.06%)
Apr 08, 2003 5.120 5.120 4.997 5.040 305,081 -0.03(-0.65%)
Apr 07, 2003 5.125 5.290 5.026 5.073 727,242 +0.00(+0.00%)
Apr 04, 2003 5.101 5.120 4.964 5.073 291,743 +0.02(+0.37%)
Apr 03, 2003 5.120 5.148 4.983 5.054 734,016 -0.02(-0.37%)
Apr 02, 2003 4.936 5.073 4.936 5.073 1,711,083 +0.17(+3.57%)
Apr 01, 2003 4.983 4.983 4.846 4.898 831,194 -0.06(-1.24%)
Mar 31, 2003 5.049 5.054 4.879 4.959 1,253,142 -0.11(-2.23%)
Mar 28, 2003 5.035 5.092 5.011 5.073 706,705 -0.01(-0.19%)
Mar 27, 2003 5.054 5.101 4.997 5.082 1,053,071 -0.07(-1.28%)
Mar 26, 2003 5.101 5.163 5.054 5.148 1,020,467 +0.02(+0.37%)
Mar 25, 2003 5.054 5.130 5.007 5.130 1,516,093 +0.13(+2.55%)
Mar 24, 2003 5.007 5.078 4.969 5.002 1,252,507 -0.12(-2.31%)
Mar 21, 2003 5.111 5.158 5.078 5.120 1,641,428 +0.06(+1.12%)
Mar 20, 2003 4.959 5.101 4.912 5.063 1,497,038 +0.13(+2.58%)
Mar 19, 2003 4.974 5.007 4.912 4.936 1,311,152 -0.04(-0.76%)
Mar 18, 2003 5.045 5.096 4.889 4.974 2,245,029 -0.09(-1.86%)
Mar 17, 2003 4.926 5.120 4.865 5.068 2,376,080 +0.09(+1.90%)
Mar 14, 2003 4.936 5.007 4.898 4.974 2,331,832 +0.09(+1.74%)
Mar 13, 2003 4.818 4.936 4.780 4.889 2,197,181 +0.10(+2.07%)
Mar 12, 2003 4.747 4.851 4.728 4.789 1,604,802 +0.03(+0.70%)
Mar 11, 2003 4.865 4.922 4.747 4.756 1,866,058 -0.12(-2.42%)
Mar 10, 2003 4.997 5.021 4.837 4.874 1,478,196 -0.16(-3.10%)
Mar 07, 2003 4.874 5.054 4.827 5.030 2,774,529 +0.12(+2.40%)
Mar 06, 2003 4.889 4.936 4.837 4.912 3,418,990 -0.11(-2.26%)
Mar 05, 2003 4.950 5.073 4.893 5.026 4,118,497 +0.08(+1.53%)
Mar 04, 2003 4.771 5.092 4.771 4.950 6,932,194 +0.23(+4.80%)
Mar 03, 2003 4.771 4.827 4.676 4.723 1,146,014 -0.00(-0.10%)
Feb 28, 2003 4.690 4.771 4.690 4.728 1,441,992 +0.01(+0.30%)
Feb 27, 2003 4.771 4.771 4.695 4.714 1,118,915 -0.07(-1.48%)
Feb 26, 2003 4.808 4.808 4.695 4.785 1,325,761 -0.07(-1.46%)
Feb 25, 2003 4.695 4.856 4.534 4.856 1,950,109 +0.09(+1.98%)
Feb 24, 2003 4.789 4.841 4.723 4.761 2,248,628 -0.08(-1.56%)
Feb 21, 2003 4.723 4.879 4.700 4.837 2,843,548 +0.12(+2.50%)
Feb 20, 2003 4.652 4.719 4.638 4.719 2,045,593 +0.08(+1.73%)
Feb 19, 2003 4.605 4.662 4.567 4.638 1,424,844 +0.01(+0.31%)
Feb 18, 2003 4.511 4.676 4.511 4.624 1,261,823 +0.14(+3.05%)
Feb 14, 2003 4.440 4.534 4.369 4.487 1,553,990 +0.05(+1.17%)
Feb 13, 2003 4.534 4.539 4.369 4.435 2,269,799 +0.08(+1.84%)
Feb 12, 2003 4.440 4.440 4.308 4.355 979,606 -0.06(-1.28%)
Feb 11, 2003 4.454 4.487 4.393 4.412 1,560,976 +0.04(+0.97%)
Feb 10, 2003 4.407 4.511 4.303 4.369 921,596 -0.03(-0.64%)
Feb 07, 2003 4.567 4.629 4.393 4.397 1,295,274 -0.13(-2.92%)
Feb 06, 2003 4.624 4.652 4.482 4.530 2,128,797 -0.12(-2.64%)
Feb 05, 2003 4.737 4.818 4.393 4.652 4,122,943 -0.09(-1.79%)
Feb 04, 2003 4.818 4.827 4.723 4.737 1,025,125 -0.10(-2.15%)
Feb 03, 2003 4.874 4.936 4.818 4.841 1,021,102 -0.02(-0.49%)
Jan 31, 2003 4.771 4.917 4.771 4.865 1,900,144 +0.05(+0.98%)
Jan 30, 2003 4.959 5.026 4.804 4.818 18,630,946 -0.16(-3.13%)
Jan 29, 2003 4.723 4.983 4.652 4.974 6,907,635 +0.25(+5.30%)
Jan 28, 2003 4.676 4.742 4.582 4.723 8,793,807 +0.09(+2.04%)
Jan 27, 2003 4.794 4.841 4.624 4.629 13,093,109 -0.29(-5.86%)
Jan 24, 2003 5.196 5.243 4.898 4.917 3,654,417 -0.27(-5.28%)
Jan 23, 2003 5.267 5.385 5.111 5.191 1,661,330 -0.00(-0.09%)
Jan 22, 2003 5.361 5.479 5.078 5.196 3,031,551 -0.19(-3.51%)
Jan 21, 2003 6.622 6.622 5.328 5.385 2,832,115 -1.23(-18.63%)
Jan 17, 2003 6.698 6.698 6.589 6.617 412,633 -0.10(-1.55%)
Jan 16, 2003 6.447 6.721 6.447 6.721 528,441 +0.28(+4.40%)
Jan 15, 2003 6.391 6.547 6.391 6.438 302,541 +0.00(+0.00%)
Jan 14, 2003 6.495 6.504 6.386 6.438 494,566 -0.08(-1.23%)
Jan 13, 2003 6.707 6.707 6.381 6.518 756,458 -0.05(-0.72%)
Jan 10, 2003 6.565 6.608 6.490 6.565 258,080 -0.03(-0.50%)
Jan 09, 2003 6.471 6.617 6.457 6.598 298,942 +0.27(+4.33%)
Jan 08, 2003 6.424 6.433 6.306 6.325 259,562 -0.21(-3.18%)
Jan 07, 2003 6.565 6.636 6.495 6.532 209,174 -0.04(-0.58%)
Jan 06, 2003 6.447 6.613 6.414 6.570 185,039 +0.12(+1.90%)
Jan 03, 2003 6.376 6.490 6.372 6.447 182,710 +0.00(+0.00%)
Jan 02, 2003 6.145 6.447 6.140 6.447 373,465 +0.31(+5.00%)
Dec 31, 2002 6.211 6.235 6.069 6.140 697,601 -0.06(-0.99%)
Dec 30, 2002 6.188 6.282 6.145 6.202 413,056 +0.00(+0.00%)
Dec 27, 2002 6.258 6.282 6.150 6.202 535,851 +0.02(+0.31%)
Dec 26, 2002 6.211 6.367 6.145 6.183 286,239 -0.02(-0.38%)
Dec 24, 2002 6.258 6.310 6.206 6.206 175,511 -0.08(-1.28%)
Dec 23, 2002 6.117 6.329 6.117 6.287 464,503 +0.17(+2.78%)
Dec 20, 2002 6.093 6.216 6.036 6.117 229,499 +0.07(+1.17%)
Dec 19, 2002 5.975 6.140 5.951 6.046 356,105 +0.07(+1.19%)
Dec 18, 2002 6.131 6.131 5.975 5.975 737,827 -0.16(-2.54%)
Dec 17, 2002 6.282 6.329 6.046 6.131 246,860 -0.15(-2.41%)
Dec 16, 2002 6.117 6.329 6.117 6.282 456,458 +0.19(+3.18%)
Dec 13, 2002 6.273 6.362 6.074 6.088 401,835 -0.19(-3.08%)
Dec 12, 2002 6.400 6.400 6.230 6.282 359,916 -0.11(-1.70%)
Dec 11, 2002 6.495 6.518 6.362 6.391 585,604 +0.10(+1.58%)
Dec 10, 2002 6.140 6.291 6.117 6.291 381,934 +0.17(+2.78%)
Dec 09, 2002 6.282 6.282 6.055 6.121 379,817 -0.14(-2.19%)
Dec 06, 2002 6.273 6.414 6.211 6.258 375,794 -0.03(-0.53%)
Dec 05, 2002 6.386 6.386 6.258 6.291 232,675 -0.05(-0.75%)
Dec 04, 2002 6.457 6.462 6.225 6.339 687,016 -0.17(-2.54%)
Dec 03, 2002 6.778 6.797 6.499 6.504 403,741 -0.27(-4.04%)
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.