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 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%)
Sep 03, 2002 5.465 5.470 5.314 5.356 559,987 -0.19(-3.49%)
Aug 30, 2002 5.574 5.597 5.470 5.550 369,866 -0.02(-0.34%)
Aug 29, 2002 5.408 5.588 5.318 5.569 586,874 +0.21(+3.88%)
Aug 28, 2002 5.583 5.583 5.300 5.361 7,240,663 -0.24(-4.22%)
Aug 27, 2002 5.408 5.616 5.408 5.597 1,133,100 +0.19(+3.49%)
Aug 26, 2002 5.432 5.441 5.318 5.408 403,105 +0.00(+0.09%)
Aug 23, 2002 5.512 5.526 5.361 5.403 765,985 -0.06(-1.12%)
Aug 22, 2002 5.148 5.479 5.130 5.465 749,472 +0.32(+6.15%)
Aug 21, 2002 5.078 5.153 5.068 5.148 480,805 +0.07(+1.40%)
Aug 20, 2002 5.068 5.148 5.040 5.078 783,346 +0.14(+2.87%)
Aug 16, 2002 4.629 4.959 4.591 4.936 657,164 +0.31(+6.63%)
Aug 15, 2002 4.534 4.676 4.534 4.629 1,010,728 +0.11(+2.51%)
Aug 14, 2002 4.440 4.572 4.383 4.516 947,002 +0.08(+1.70%)
Aug 13, 2002 4.563 4.629 4.421 4.440 380,240 -0.12(-2.69%)
Aug 12, 2002 4.629 4.629 4.525 4.563 316,514 -0.18(-3.88%)
Aug 07, 2002 4.771 4.794 4.723 4.747 1,259,706 +0.02(+0.50%)
Aug 06, 2002 4.544 4.823 4.544 4.723 1,015,810 +0.19(+4.17%)
Aug 05, 2002 4.912 4.969 4.534 4.534 1,176,290 -0.42(-8.48%)
Aug 02, 2002 5.148 5.148 4.926 4.955 503,882 -0.15(-2.87%)
Aug 01, 2002 5.078 5.177 4.983 5.101 698,025 +0.02(+0.47%)
Jul 31, 2002 5.045 5.125 5.007 5.078 656,317 +0.03(+0.66%)
Jul 30, 2002 5.101 5.134 4.974 5.045 522,725 -0.06(-1.11%)
Jul 29, 2002 4.723 5.172 4.723 5.101 1,029,359 +0.38(+8.00%)
Jul 26, 2002 4.747 4.865 4.534 4.723 487,156 -0.02(-0.50%)
Jul 25, 2002 4.794 4.950 4.582 4.747 478,476 +0.00(+0.00%)
Jul 24, 2002 4.487 4.813 4.251 4.747 930,065 +0.29(+6.46%)
Jul 23, 2002 4.889 4.931 4.369 4.459 800,072 -0.43(-8.79%)
Jul 22, 2002 5.148 5.148 4.823 4.889 450,741 -0.25(-4.87%)
Jul 19, 2002 5.101 5.158 4.988 5.139 861,893 -0.06(-1.18%)
Jul 17, 2002 5.125 5.290 5.054 5.200 436,133 -0.14(-2.57%)
Jul 12, 2002 5.267 5.460 5.267 5.337 1,086,522 +0.07(+1.35%)
Jul 11, 2002 5.267 5.328 5.011 5.267 1,098,802 +0.02(+0.36%)
Jul 10, 2002 5.455 5.498 5.186 5.248 511,080 -0.21(-3.81%)
Jul 09, 2002 5.588 5.588 5.455 5.455 514,256 -0.13(-2.37%)
Jul 08, 2002 5.748 5.748 5.588 5.588 635,569 -0.16(-2.79%)
Jul 05, 2002 5.550 5.833 5.550 5.748 147,777 +0.25(+4.46%)
Jul 04, 2002 5.243 5.616 5.243 5.503 1,834,301 +0.00(+0.00%)
Jul 03, 2002 5.243 5.616 5.243 5.503 1,834,301 +0.26(+4.95%)
Jul 02, 2002 5.191 5.479 4.926 5.243 1,866,482 +0.10(+1.93%)
Jul 01, 2002 5.621 5.668 5.134 5.144 1,011,152 -0.38(-6.92%)
Jun 28, 2002 5.739 6.065 5.526 5.526 1,460,412 -0.20(-3.47%)
Jun 27, 2002 5.668 5.739 5.267 5.725 854,059 +0.06(+1.08%)
Jun 26, 2002 5.762 5.928 5.663 5.663 1,076,360 -0.12(-2.12%)
Jun 25, 2002 6.008 6.065 5.781 5.786 572,901 -0.31(-5.11%)
Jun 21, 2002 6.258 6.258 5.951 6.098 1,313,905 -0.13(-2.05%)
Jun 20, 2002 6.046 6.348 6.046 6.225 2,364,224 -0.27(-4.15%)
Jun 19, 2002 6.660 6.660 6.495 6.495 463,021 -0.17(-2.48%)
Jun 18, 2002 6.778 6.802 6.613 6.660 1,400,285 -0.11(-1.67%)
Jun 17, 2002 6.802 6.825 6.679 6.773 1,168,668 -0.07(-0.97%)
Jun 14, 2002 6.778 6.924 6.740 6.839 676,853 -0.12(-1.70%)
Jun 12, 2002 7.340 7.368 6.896 6.957 912,069 -0.36(-4.97%)
Jun 11, 2002 7.203 7.458 7.203 7.321 105,857 +0.14(+1.97%)
Jun 10, 2002 7.463 7.463 7.179 7.179 165,984 -0.27(-3.61%)
Jun 07, 2002 7.567 7.567 7.345 7.449 264,008 -0.11(-1.50%)
Jun 06, 2002 7.458 7.609 7.274 7.562 628,582 +0.13(+1.72%)
Jun 05, 2002 7.430 7.439 7.288 7.435 188,638 -0.24(-3.14%)
May 31, 2002 7.746 7.760 7.557 7.675 1,334,653 +0.13(+1.75%)
May 28, 2002 7.576 7.623 7.449 7.543 147,565 +0.01(+0.19%)
May 27, 2002 7.628 7.713 7.505 7.529 146,083 +0.00(+0.00%)
May 24, 2002 7.628 7.713 7.505 7.529 146,083 -0.03(-0.38%)
May 23, 2002 7.557 7.605 7.439 7.557 329,005 +0.00(+0.00%)
May 22, 2002 7.666 7.746 7.468 7.557 263,585 -0.11(-1.42%)
May 21, 2002 7.864 7.864 7.652 7.666 308,045 +0.01(+0.19%)
May 20, 2002 7.628 7.708 7.576 7.652 970,291 -0.05(-0.61%)
May 17, 2002 7.723 7.723 7.642 7.699 224,418 +0.01(+0.12%)
May 16, 2002 7.789 7.793 7.638 7.690 411,151 -0.09(-1.15%)
May 15, 2002 7.713 7.789 7.713 7.779 829,288 +0.18(+2.43%)
May 14, 2002 7.718 7.718 7.543 7.595 468,949 -0.00(-0.06%)
May 13, 2002 7.605 7.609 7.529 7.600 323,712 -0.08(-0.98%)
May 10, 2002 7.548 7.675 7.477 7.675 417,502 +0.13(+1.69%)
May 09, 2002 7.746 7.746 7.543 7.548 219,548 -0.22(-2.80%)
May 08, 2002 7.779 7.841 7.723 7.765 736,345 -0.01(-0.12%)
May 07, 2002 7.737 7.793 7.675 7.775 447,989 +0.04(+0.49%)
May 06, 2002 7.723 7.817 7.699 7.737 286,450 -0.08(-1.03%)
May 03, 2002 7.713 7.831 7.652 7.817 424,065 +0.10(+1.35%)
May 02, 2002 7.652 7.723 7.609 7.713 389,556 +0.03(+0.37%)
May 01, 2002 7.605 7.742 7.463 7.685 565,491 +0.06(+0.74%)
Apr 30, 2002 7.345 7.628 7.227 7.628 1,361,117 +0.22(+3.00%)
Apr 29, 2002 7.779 7.793 7.250 7.406 931,335 -0.42(-5.31%)
Apr 26, 2002 7.770 7.841 7.746 7.822 454,552 +0.12(+1.60%)
Apr 25, 2002 7.841 7.841 7.557 7.699 888,357 -0.13(-1.69%)
Apr 24, 2002 7.793 7.982 7.746 7.831 974,313 +0.04(+0.55%)
Apr 23, 2002 7.647 7.798 7.392 7.789 801,554 +0.09(+1.23%)
Apr 22, 2002 7.793 7.812 7.652 7.694 301,906 -0.09(-1.09%)
Apr 19, 2002 7.723 7.841 7.699 7.779 815,739 +0.06(+0.80%)
Apr 18, 2002 7.576 7.793 7.567 7.718 668,808 +0.14(+1.87%)
Apr 17, 2002 7.652 7.675 7.548 7.576 203,246 -0.06(-0.80%)
Apr 16, 2002 7.699 7.699 7.571 7.638 332,181 -0.03(-0.37%)
Apr 15, 2002 7.553 7.746 7.553 7.666 381,087 +0.14(+1.88%)
Apr 12, 2002 7.652 7.652 7.439 7.524 453,070 -0.10(-1.36%)
Apr 11, 2002 7.661 7.803 7.586 7.628 1,034,440 -0.15(-1.94%)
Apr 10, 2002 7.793 7.812 7.713 7.779 374,947 +0.01(+0.12%)
Apr 09, 2002 7.699 7.836 7.699 7.770 609,740 +0.04(+0.49%)
Apr 08, 2002 7.557 7.751 7.534 7.732 449,683 +0.14(+1.87%)
Apr 05, 2002 7.562 7.605 7.510 7.590 550,459 +0.03(+0.37%)
Apr 04, 2002 7.321 7.581 7.255 7.562 347,848 +0.18(+2.50%)
Apr 03, 2002 7.439 7.449 7.345 7.378 227,593 +0.00(+0.06%)
Apr 02, 2002 7.581 7.581 7.274 7.373 1,143,262 -0.21(-2.74%)
Apr 01, 2002 7.793 7.793 7.486 7.581 915,033 -0.27(-3.43%)
Mar 29, 2002 7.770 7.864 7.770 7.850 1,710,024 +0.00(+0.00%)
Mar 28, 2002 7.770 7.864 7.770 7.850 1,710,024 +0.08(+1.03%)
Mar 27, 2002 7.675 7.841 7.628 7.770 1,366,834 +0.09(+1.23%)
Mar 26, 2002 7.605 7.723 7.567 7.675 604,447 +0.11(+1.44%)
Mar 25, 2002 7.770 7.770 7.557 7.567 999,507 -0.18(-2.38%)
Mar 22, 2002 7.793 7.864 7.746 7.751 389,556 -0.04(-0.49%)
Mar 21, 2002 7.860 7.883 7.746 7.789 899,790 -0.02(-0.30%)
Mar 20, 2002 7.864 8.015 7.793 7.812 1,797,886 -0.03(-0.36%)
Mar 19, 2002 7.959 7.959 7.798 7.841 758,364 -0.16(-1.95%)
Mar 18, 2002 7.770 8.006 7.770 7.997 1,749,403 +0.24(+3.11%)
Mar 15, 2002 7.779 7.803 7.746 7.756 1,752,791 -0.00(-0.06%)
Mar 14, 2002 7.793 7.836 7.742 7.760 9,967,980 -0.82(-9.53%)
Mar 13, 2002 8.644 8.644 8.578 8.578 133,380 -0.09(-0.98%)
Mar 12, 2002 8.762 8.762 8.601 8.663 144,178 -0.14(-1.56%)
Mar 11, 2002 8.828 8.828 8.715 8.800 127,876 +0.08(+0.87%)
Mar 08, 2002 8.738 8.748 8.653 8.724 225,053 +0.00(+0.00%)
Mar 07, 2002 8.785 8.833 8.715 8.724 397,813 -0.07(-0.75%)
Mar 06, 2002 8.526 8.795 8.488 8.790 432,957 +0.15(+1.69%)
Mar 05, 2002 8.360 8.648 8.360 8.644 970,291 +0.14(+1.67%)
Mar 04, 2002 8.379 8.620 8.176 8.502 585,604 +0.14(+1.64%)
Mar 01, 2002 8.129 8.408 8.119 8.365 312,491 +0.24(+2.97%)
Feb 28, 2002 8.337 8.393 8.039 8.124 672,196 -0.19(-2.27%)
Feb 27, 2002 7.793 8.384 7.732 8.313 1,199,155 +0.30(+3.77%)
Feb 26, 2002 8.115 8.148 7.982 8.011 460,480 -0.13(-1.62%)
Feb 25, 2002 8.124 8.275 8.077 8.143 541,356 +0.04(+0.47%)
Feb 22, 2002 8.105 8.171 7.997 8.105 1,035,287 +0.00(+0.00%)
Feb 21, 2002 8.403 8.266 8.101 8.105 1,293,368 -0.30(-3.54%)
Feb 20, 2002 8.762 8.766 8.266 8.403 1,010,093 -0.33(-3.79%)
Feb 19, 2002 8.875 8.880 8.667 8.733 491,179 -0.11(-1.28%)
Feb 18, 2002 8.998 9.022 8.847 8.847 276,288 +0.00(+0.00%)
Feb 15, 2002 8.998 9.022 8.847 8.847 276,288 -0.17(-1.94%)
Feb 14, 2002 9.163 9.163 9.012 9.022 393,790 -0.14(-1.55%)
Feb 13, 2002 9.116 9.192 9.074 9.163 2,900,499 +0.00(+0.00%)
Feb 12, 2002 9.163 9.206 9.144 9.163 353,352 +0.00(+0.00%)
Feb 11, 2002 9.159 9.187 9.045 9.163 711,363 +0.00(+0.05%)
Feb 08, 2002 9.201 9.206 9.031 9.159 330,699 -0.04(-0.46%)
Feb 07, 2002 9.092 9.234 9.069 9.201 416,655 +0.11(+1.19%)
Feb 06, 2002 9.210 9.447 9.040 9.092 991,886 +0.05(+0.52%)
Feb 05, 2002 9.210 9.210 8.856 9.045 1,018,985 -0.17(-1.79%)
Feb 04, 2002 9.347 9.347 9.187 9.210 972,408 -0.14(-1.47%)
Feb 01, 2002 9.281 9.423 8.998 9.347 365,420 +0.09(+0.97%)
Jan 31, 2002 9.196 9.291 8.970 9.258 1,087,793 +0.18(+1.98%)
Jan 30, 2002 9.267 9.267 8.946 9.078 552,365 -0.19(-2.04%)
Jan 29, 2002 9.399 9.447 9.215 9.267 625,618 -0.24(-2.49%)
Jan 28, 2002 9.650 9.650 9.447 9.503 495,625 -0.03(-0.30%)
Jan 25, 2002 9.654 9.664 9.470 9.532 334,086 -0.08(-0.84%)
Jan 24, 2002 9.801 9.801 9.494 9.612 571,843 +0.02(+0.20%)
Jan 23, 2002 9.858 9.858 9.565 9.593 534,157 -0.28(-2.87%)
Jan 22, 2002 9.872 9.881 9.584 9.876 364,997 +0.00(+0.05%)
Jan 21, 2002 9.919 9.919 9.801 9.872 319,478 +0.00(+0.00%)
Jan 18, 2002 9.919 9.919 9.801 9.872 319,478 -0.05(-0.48%)
Jan 17, 2002 10.17 10.17 9.768 9.919 970,714 -0.25(-2.46%)
Jan 16, 2002 10.52 10.52 10.04 10.17 1,612,847 -0.35(-3.32%)
Jan 15, 2002 9.447 10.98 9.447 10.52 4,132,259 +1.13(+12.02%)
Jan 14, 2002 9.588 9.588 9.390 9.390 489,485 -0.24(-2.45%)
Jan 11, 2002 9.825 9.848 9.541 9.626 309,104 -0.18(-1.83%)
Jan 10, 2002 9.730 9.919 9.654 9.806 321,807 -0.54(-5.21%)
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.