Financial News

MGM Resorts International (NY: MGM )

36.87 -4.54 (-10.96%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 10.40 10.51 10.27 10.32 23,858,334 -0.07(-0.64%)
Oct 28, 2010 10.59 10.64 10.34 10.39 33,160,456 +0.08(+0.73%)
Oct 27, 2010 10.40 10.50 10.20 10.31 24,871,620 -0.07(-0.64%)
Oct 25, 2010 10.71 10.77 10.30 10.38 24,573,850 -0.24(-2.22%)
Oct 22, 2010 10.47 10.69 10.36 10.62 18,728,860 +0.23(+2.18%)
Oct 21, 2010 10.47 10.76 10.31 10.39 34,019,376 +0.05(+0.46%)
Oct 20, 2010 10.30 10.45 10.22 10.34 29,299,472 +0.16(+1.58%)
Oct 19, 2010 10.47 10.59 10.11 10.18 37,092,112 -0.37(-3.49%)
Oct 18, 2010 10.58 10.77 10.41 10.55 32,276,946 +0.10(+0.99%)
Oct 15, 2010 11.12 11.12 10.39 10.45 52,434,276 -0.47(-4.32%)
Oct 14, 2010 11.62 11.65 10.83 10.92 55,450,160 -0.51(-4.46%)
Oct 13, 2010 11.72 11.83 11.10 11.43 164,669,888 -1.43(-11.09%)
Oct 12, 2010 12.53 13.32 12.44 12.85 60,323,228 +0.12(+0.96%)
Oct 11, 2010 12.85 13.02 12.20 12.73 60,309,444 -0.08(-0.59%)
Oct 08, 2010 12.81 12.93 10.98 12.81 102,473,360 +1.75(+15.80%)
Oct 07, 2010 11.10 11.11 10.81 11.06 5,295 +0.09(+0.77%)
Oct 06, 2010 11.10 11.26 10.84 10.98 19,738,910 -0.09(-0.77%)
Oct 05, 2010 10.91 11.10 10.83 11.06 18,446 +0.33(+3.08%)
Oct 04, 2010 10.60 11.02 10.58 10.73 24,446,850 +0.10(+0.98%)
Oct 01, 2010 10.63 10.81 10.60 10.63 13,289,534 -0.03(-0.24%)
Sep 30, 2010 10.65 10.81 10.50 10.65 16,920,824 +0.04(+0.42%)
Sep 29, 2010 10.92 10.92 10.54 10.61 21,827,444 -0.20(-1.84%)
Sep 28, 2010 10.85 10.91 10.56 10.81 25,463 +0.18(+1.69%)
Sep 27, 2010 10.37 10.84 10.34 10.63 40,458,056 +0.55(+5.44%)
Sep 24, 2010 9.889 10.17 9.851 10.08 23,996,200 +0.47(+4.92%)
Sep 23, 2010 9.606 9.983 9.540 9.606 10,734 -0.37(-3.69%)
Sep 22, 2010 10.11 10.24 9.851 9.974 17,648,364 -0.16(-1.58%)
Sep 21, 2010 10.32 10.47 10.05 10.13 6,352 -0.13(-1.29%)
Sep 20, 2010 9.653 10.32 9.540 10.27 37,070,948 +0.75(+7.84%)
Sep 17, 2010 9.521 9.832 9.464 9.521 23,162,540 -0.36(-3.63%)
Sep 15, 2010 9.710 9.955 9.700 9.880 12,243,854 +0.12(+1.26%)
Sep 14, 2010 9.908 9.955 9.738 9.757 12,387 -0.20(-1.99%)
Sep 13, 2010 10.01 10.03 9.870 9.955 18,805,966 +0.19(+1.93%)
Sep 10, 2010 9.804 9.955 9.681 9.766 20,177,840 +0.07(+0.68%)
Sep 09, 2010 9.908 10.04 9.662 9.700 230,595 +0.05(+0.49%)
Sep 08, 2010 9.322 9.710 9.256 9.653 132,218 +0.61(+6.79%)
Sep 07, 2010 9.218 9.294 9.020 9.039 227,859 -0.26(-2.74%)
Sep 03, 2010 9.218 9.587 9.209 9.294 24,568,316 +0.31(+3.47%)
Sep 02, 2010 8.784 9.001 8.708 8.982 45,633 +0.25(+2.81%)
Sep 01, 2010 8.699 8.831 8.576 8.737 15,416,509 +0.24(+2.78%)
Aug 31, 2010 8.463 8.633 8.425 8.501 27,846 -0.05(-0.55%)
Aug 30, 2010 8.860 8.916 8.548 8.548 15,957,659 -0.33(-3.72%)
Aug 27, 2010 8.614 8.973 8.463 8.878 18,732,632 +0.25(+2.84%)
Aug 26, 2010 9.001 9.058 8.581 8.633 1,930 -0.24(-2.66%)
Aug 25, 2010 8.642 8.878 8.491 8.869 952 +0.14(+1.62%)
Aug 24, 2010 8.973 8.973 8.623 8.727 14,017 -0.41(-4.45%)
Aug 23, 2010 9.492 9.511 9.133 9.133 17,219,608 -0.24(-2.52%)
Aug 20, 2010 9.360 9.398 9.124 9.370 12,987,075 -0.02(-0.20%)
Aug 19, 2010 9.662 9.691 9.294 9.388 27,134 -0.22(-2.26%)
Aug 18, 2010 9.776 9.785 9.558 9.606 16,192 -0.11(-1.17%)
Aug 17, 2010 9.511 9.898 9.511 9.719 10,662 +0.32(+3.42%)
Aug 16, 2010 9.530 9.568 9.313 9.398 13,010,813 -0.13(-1.39%)
Aug 13, 2010 9.530 9.653 9.502 9.530 13,358,059 +0.02(+0.20%)
Aug 12, 2010 9.455 9.672 9.417 9.511 17,938,254 -0.07(-0.69%)
Aug 11, 2010 9.965 10.06 9.558 9.577 20,660 -0.69(-6.72%)
Aug 10, 2010 10.30 10.39 10.10 10.27 529 -0.19(-1.81%)
Aug 09, 2010 10.26 10.50 10.13 10.46 13,269,125 +0.34(+3.36%)
Aug 06, 2010 10.12 10.21 9.936 10.12 19,437,144 -0.02(-0.19%)
Aug 05, 2010 10.30 10.48 10.11 10.13 17,963,250 -0.24(-2.28%)
Aug 04, 2010 10.63 10.74 10.31 10.37 30,964 -0.18(-1.70%)
Aug 03, 2010 10.23 10.91 10.17 10.55 14,646 -0.09(-0.89%)
Aug 02, 2010 10.50 10.78 10.40 10.64 23,123,282 +0.39(+3.77%)
Jul 30, 2010 10.26 10.55 10.07 10.26 29,302,064 -0.12(-1.18%)
Jul 29, 2010 10.64 10.80 10.22 10.38 6,008 -0.10(-0.99%)
Jul 28, 2010 10.48 10.79 10.30 10.48 9,309 -0.05(-0.45%)
Jul 27, 2010 10.53 10.73 10.25 10.53 15,025 +0.18(+1.73%)
Jul 26, 2010 9.983 10.36 9.785 10.35 21,046,082 +0.42(+4.18%)
Jul 23, 2010 9.653 9.993 8.765 9.936 21,204,752 +0.35(+3.65%)
Jul 22, 2010 9.455 9.681 9.417 9.587 3,112 +0.43(+4.75%)
Jul 21, 2010 9.691 9.728 9.115 9.152 26,846,124 -0.32(-3.39%)
Jul 20, 2010 9.473 9.511 8.765 9.473 4,258 +0.45(+5.03%)
Jul 19, 2010 9.237 9.237 8.793 9.020 19,853,562 -0.08(-0.83%)
Jul 16, 2010 9.096 9.625 8.992 9.096 22,261,602 -0.51(-5.31%)
Jul 15, 2010 9.898 9.965 9.511 9.606 17,767,558 -0.24(-2.40%)
Jul 14, 2010 9.842 10.02 9.634 9.842 3,440 +0.02(+0.19%)
Jul 13, 2010 9.558 9.936 9.455 9.823 18,914 +0.43(+4.63%)
Jul 12, 2010 9.426 9.615 9.235 9.388 14,948,938 -0.03(-0.30%)
Jul 09, 2010 9.417 9.483 9.200 9.417 14,399,700 +0.14(+1.53%)
Jul 08, 2010 9.530 9.625 9.086 9.275 10,105 -0.07(-0.71%)
Jul 07, 2010 8.756 9.360 8.756 9.341 27,497,790 +0.59(+6.69%)
Jul 06, 2010 9.285 9.332 8.652 8.756 3,158 -0.20(-2.22%)
Jul 02, 2010 8.954 9.285 8.784 8.954 19,321,286 -0.21(-2.27%)
Jul 01, 2010 9.105 9.322 8.586 9.162 43,271,188 +0.06(+0.62%)
Jun 30, 2010 9.568 9.728 9.058 9.105 15,184 -0.37(-3.89%)
Jun 29, 2010 9.473 10.20 9.407 9.473 14,808 -1.41(-12.93%)
Jun 25, 2010 10.88 10.89 10.41 10.88 22,463,020 +0.31(+2.95%)
Jun 24, 2010 11.28 11.41 10.54 10.57 153,595 -0.73(-6.44%)
Jun 23, 2010 11.33 11.45 11.15 11.30 21,164,728 +0.07(+0.59%)
Jun 22, 2010 11.71 11.73 11.20 11.23 9,295 -0.32(-2.78%)
Jun 21, 2010 11.70 11.94 11.44 11.55 26,999,410 +0.19(+1.66%)
Jun 18, 2010 11.36 11.64 11.30 11.36 17,234,854 -0.14(-1.23%)
Jun 17, 2010 11.71 11.79 11.43 11.50 8,285 -0.17(-1.46%)
Jun 16, 2010 11.60 11.87 11.53 11.67 26,199,466 -0.20(-1.67%)
Jun 15, 2010 11.56 11.90 11.42 11.87 3,387 +0.59(+5.19%)
Jun 14, 2010 11.32 11.76 11.13 11.29 46,993,076 +0.33(+3.02%)
Jun 11, 2010 10.58 11.00 10.50 10.96 21,541,214 +0.13(+1.22%)
Jun 10, 2010 10.74 10.88 10.41 10.82 3,387 +0.35(+3.34%)
Jun 09, 2010 10.96 11.13 10.25 10.47 42,753,588 -0.35(-3.23%)
Jun 08, 2010 10.56 10.84 10.22 10.82 10,481 +0.42(+4.09%)
Jun 07, 2010 11.52 11.61 10.39 10.40 37,894,260 -1.06(-9.23%)
Jun 04, 2010 11.46 12.04 11.34 11.46 27,131,484 -0.41(-3.42%)
Jun 03, 2010 12.00 12.13 11.71 11.86 24,817,112 +0.09(+0.72%)
Jun 02, 2010 11.66 11.85 11.46 11.78 19,417 +0.28(+2.46%)
Jun 01, 2010 11.50 12.01 11.43 11.49 10,681 -0.27(-2.33%)
May 28, 2010 11.77 12.22 11.43 11.77 37,319,476 -0.34(-2.81%)
May 27, 2010 11.54 12.11 11.37 12.11 32,609,348 +1.05(+9.48%)
May 26, 2010 11.70 11.81 11.05 11.06 6,617 -0.23(-2.01%)
May 25, 2010 10.60 11.32 10.44 11.29 58,125 +0.15(+1.36%)
May 24, 2010 11.87 12.07 11.12 11.14 31,749,940 -0.60(-5.07%)
May 21, 2010 10.86 11.91 10.77 11.73 41,162,000 +0.61(+5.52%)
May 20, 2010 11.12 11.58 11.06 11.12 71,789 -0.94(-7.83%)
May 19, 2010 12.10 12.44 11.65 12.06 40,386,264 -0.20(-1.62%)
May 18, 2010 13.11 13.34 12.09 12.26 56,351 -0.32(-2.55%)
May 17, 2010 12.72 13.02 12.23 12.58 38,644,816 -0.31(-2.42%)
May 14, 2010 12.89 13.53 12.62 12.89 29,744,066 -0.67(-4.94%)
May 13, 2010 13.88 14.24 13.53 13.56 27,210,012 -0.32(-2.31%)
May 12, 2010 13.56 13.88 13.48 13.88 23,868,286 +0.43(+3.23%)
May 11, 2010 13.81 13.86 13.41 13.45 1,436 +0.23(+1.71%)
May 10, 2010 13.18 13.30 13.01 13.22 34,418,544 +0.83(+6.71%)
May 07, 2010 13.09 13.19 11.83 12.39 54,016,092 -0.17(-1.35%)
May 06, 2010 12.56 14.53 11.81 12.56 10,052 -1.38(-9.89%)
May 05, 2010 14.26 14.86 13.88 13.94 36,809,680 -0.68(-4.65%)
May 04, 2010 14.62 15.16 14.48 14.62 32,917,650 -0.77(-5.03%)
May 03, 2010 15.27 15.51 14.88 15.40 22,177,236 +0.39(+2.58%)
Apr 30, 2010 15.35 15.74 14.91 15.01 31,540,536 -0.54(-3.46%)
Apr 29, 2010 15.06 15.63 15.06 15.55 28,026,622 +0.62(+4.18%)
Apr 28, 2010 15.05 15.11 14.48 14.92 29,598,690 +0.22(+1.48%)
Apr 27, 2010 15.43 15.54 14.62 14.71 10,365 -0.96(-6.15%)
Apr 26, 2010 15.44 15.74 15.27 15.67 34,103,224 +0.66(+4.40%)
Apr 23, 2010 15.06 15.56 14.88 15.01 43,687,828 +0.14(+0.95%)
Apr 22, 2010 14.04 14.87 13.86 14.87 37,702,204 +0.61(+4.31%)
Apr 21, 2010 14.31 14.34 13.87 14.25 8,999 +0.09(+0.60%)
Apr 20, 2010 13.82 14.28 13.66 14.17 8,439 +0.92(+6.91%)
Apr 19, 2010 13.57 13.81 12.96 13.25 33,327,188 -0.32(-2.37%)
Apr 16, 2010 13.76 13.91 13.10 13.57 75,044,424 -0.19(-1.37%)
Apr 15, 2010 14.55 14.51 13.51 13.76 87,961,320 -0.79(-5.45%)
Apr 14, 2010 14.88 14.92 14.32 14.55 38,780,856 +0.00(+0.00%)
Apr 13, 2010 14.38 14.73 14.26 14.55 41,582,984 +0.35(+2.46%)
Apr 12, 2010 13.98 14.68 13.88 14.21 44,082,440 +0.23(+1.62%)
Apr 09, 2010 13.85 14.05 13.46 13.98 46,668,032 +0.07(+0.48%)
Apr 08, 2010 12.46 14.22 12.37 13.91 104,705,920 +1.30(+10.34%)
Apr 07, 2010 12.63 12.99 12.42 12.61 23,206,750 -0.17(-1.33%)
Apr 06, 2010 12.48 13.03 12.28 12.78 44,163,732 +0.58(+4.72%)
Apr 05, 2010 11.51 12.47 11.42 12.20 42,944,168 +0.83(+7.31%)
Apr 01, 2010 11.48 11.37 11.37 11.37 20,277,066 +0.04(+0.33%)
Mar 31, 2010 11.40 11.62 11.29 11.33 19,372,614 -0.20(-1.72%)
Mar 30, 2010 11.81 11.81 11.45 11.53 15,728,588 -0.25(-2.16%)
Mar 29, 2010 11.90 12.08 11.73 11.79 17,749,012 +0.02(+0.16%)
Mar 26, 2010 11.43 12.04 11.38 11.77 33,732,852 +0.46(+4.09%)
Mar 25, 2010 11.90 12.09 11.29 11.31 29,924,046 -0.45(-3.86%)
Mar 24, 2010 11.68 12.08 11.66 11.76 35,592,984 -0.05(-0.40%)
Mar 23, 2010 11.98 12.09 11.46 11.81 34,698,432 -0.02(-0.16%)
Mar 22, 2010 10.92 11.98 10.73 11.83 40,584,336 +0.73(+6.55%)
Mar 19, 2010 11.28 11.38 10.92 11.10 17,030,480 -0.15(-1.34%)
Mar 18, 2010 11.57 11.61 11.21 11.25 17,872,090 -0.33(-2.85%)
Mar 17, 2010 11.77 11.97 11.53 11.58 32,972,430 -0.04(-0.33%)
Mar 16, 2010 10.86 11.66 10.81 11.62 36,627,344 +0.87(+8.08%)
Mar 15, 2010 10.62 10.82 10.62 10.75 19,194,266 -0.40(-3.56%)
Mar 12, 2010 11.18 11.33 11.00 11.15 17,176,024 +0.12(+1.11%)
Mar 11, 2010 11.14 11.15 10.83 11.02 14,673,888 -0.21(-1.85%)
Mar 10, 2010 11.05 11.29 10.97 11.23 24,758,818 +0.33(+3.03%)
Mar 09, 2010 10.60 11.15 10.59 10.90 23,255,774 +0.07(+0.61%)
Mar 08, 2010 10.65 10.91 10.54 10.83 17,379,564 +0.19(+1.77%)
Mar 05, 2010 10.30 10.72 10.25 10.64 21,966,198 +0.47(+4.64%)
Mar 04, 2010 10.32 10.38 10.04 10.17 13,185,474 -0.08(-0.74%)
Mar 03, 2010 10.15 10.55 10.04 10.25 21,335,046 +0.16(+1.59%)
Mar 02, 2010 10.21 10.25 10.04 10.09 13,835,980 +0.02(+0.19%)
Mar 01, 2010 10.10 10.17 9.983 10.07 17,116,432 +0.11(+1.14%)
Feb 26, 2010 9.936 10.08 9.549 9.955 18,522,586 +0.09(+0.86%)
Feb 25, 2010 9.738 9.908 9.521 9.870 14,388,418 +0.01(+0.08%)
Feb 24, 2010 9.898 10.04 9.804 9.863 12,074,558 +0.01(+0.12%)
Feb 23, 2010 10.21 10.24 9.757 9.851 20,287,242 -0.46(-4.49%)
Feb 22, 2010 10.40 10.41 10.25 10.31 16,894,912 +0.06(+0.55%)
Feb 19, 2010 10.11 10.44 10.03 10.26 19,075,330 +0.06(+0.56%)
Feb 18, 2010 10.46 10.56 10.04 10.20 52,322,588 -0.78(-7.14%)
Feb 17, 2010 11.05 11.11 10.73 10.98 24,810,504 +0.04(+0.35%)
Feb 16, 2010 10.61 10.97 10.61 10.95 22,836,376 +0.53(+5.08%)
Feb 12, 2010 10.48 10.42 10.42 10.42 30,964,826 -0.33(-3.08%)
Feb 11, 2010 9.861 10.77 9.823 10.75 46,501,140 +0.93(+9.42%)
Feb 10, 2010 10.21 10.34 9.776 9.823 25,293,638 -0.30(-2.99%)
Feb 09, 2010 10.46 10.46 10.02 10.13 21,884,140 -0.12(-1.20%)
Feb 08, 2010 10.52 10.60 10.02 10.25 17,809,726 -0.09(-0.82%)
Feb 05, 2010 10.26 10.48 9.946 10.33 30,748,016 +0.14(+1.39%)
Feb 04, 2010 10.52 10.88 10.16 10.19 24,736,524 -0.60(-5.52%)
Feb 03, 2010 11.04 11.21 10.72 10.79 22,403,484 -0.43(-3.87%)
Feb 02, 2010 11.22 11.36 10.81 11.22 20,588,438 +0.38(+3.53%)
Feb 01, 2010 10.52 11.16 10.52 10.84 32,643,824 +0.39(+3.75%)
Jan 29, 2010 11.28 11.32 10.26 10.45 41,235,632 -0.66(-5.95%)
Jan 28, 2010 11.62 11.80 10.96 11.11 29,127,564 -0.43(-3.76%)
Jan 27, 2010 11.36 11.55 11.10 11.54 24,127,060 +0.12(+1.08%)
Jan 26, 2010 11.24 11.61 11.10 11.42 26,058,102 +0.09(+0.83%)
Jan 25, 2010 11.25 11.48 10.94 11.32 33,359,972 +0.35(+3.18%)
Jan 22, 2010 10.60 11.18 10.17 10.98 43,222,744 +0.28(+2.65%)
Jan 21, 2010 11.22 11.38 10.67 10.69 26,587,604 -0.56(-4.95%)
Jan 20, 2010 11.35 11.48 11.10 11.25 20,723,080 -0.28(-2.46%)
Jan 19, 2010 11.25 11.57 11.12 11.53 18,563,522 +0.11(+0.99%)
Jan 15, 2010 11.72 11.42 11.42 11.42 34,370,928 -0.27(-2.34%)
Jan 14, 2010 11.68 12.16 11.54 11.69 39,905,536 -0.01(-0.08%)
Jan 13, 2010 11.50 11.74 11.05 11.70 50,039,832 +0.42(+3.68%)
Jan 12, 2010 10.81 11.33 10.75 11.29 68,174,184 +0.99(+9.63%)
Jan 11, 2010 10.21 10.65 10.20 10.30 36,614,408 +0.28(+2.83%)
Jan 08, 2010 10.11 10.27 9.870 10.01 18,769,942 -0.19(-1.85%)
Jan 07, 2010 9.455 10.21 9.426 10.20 31,970,576 +0.62(+6.51%)
Jan 06, 2010 9.861 9.870 9.577 9.577 22,778,532 -0.34(-3.43%)
Jan 05, 2010 9.275 10.00 9.256 9.917 52,126,212 +0.73(+7.91%)
Jan 04, 2010 8.907 9.209 8.793 9.190 26,087,450 +0.58(+6.69%)
Dec 31, 2009 8.699 8.614 8.614 8.614 8,463,644 -0.06(-0.65%)
Dec 30, 2009 8.793 8.803 8.633 8.671 11,241,996 -0.22(-2.44%)
Dec 29, 2009 9.001 9.039 8.841 8.888 13,791,187 +0.05(+0.53%)
Dec 28, 2009 9.077 9.077 8.746 8.841 13,865,624 -0.13(-1.47%)
Dec 24, 2009 9.256 9.285 8.897 8.973 12,354,167 -0.16(-1.76%)
Dec 23, 2009 8.661 9.209 8.444 9.133 40,351,304 +0.51(+5.91%)
Dec 22, 2009 9.058 9.067 8.548 8.623 28,687,824 -0.37(-4.10%)
Dec 21, 2009 9.181 9.247 8.982 8.992 17,141,074 -0.11(-1.24%)
Dec 18, 2009 9.502 9.521 9.020 9.105 29,554,546 -0.24(-2.53%)
Dec 17, 2009 9.568 9.653 9.332 9.341 18,991,122 -0.39(-3.99%)
Dec 16, 2009 9.870 9.946 9.728 9.729 10,164,560 -0.05(-0.47%)
Dec 15, 2009 9.898 10.25 9.728 9.776 23,299,450 -0.29(-2.91%)
Dec 14, 2009 9.625 10.12 9.351 10.07 34,624,368 +0.57(+5.96%)
Dec 11, 2009 9.256 9.530 9.124 9.502 20,095,142 +0.38(+4.14%)
Dec 10, 2009 9.445 9.615 9.039 9.124 18,949,196 -0.31(-3.30%)
Dec 09, 2009 9.681 9.719 9.332 9.436 16,936,022 -0.14(-1.48%)
Dec 08, 2009 9.662 9.766 9.455 9.577 15,347,420 -0.22(-2.22%)
Dec 07, 2009 10.07 10.21 9.766 9.795 17,776,176 -0.42(-4.07%)
Dec 04, 2009 10.33 10.64 9.832 10.21 26,319,392 +0.17(+1.69%)
Dec 03, 2009 10.45 10.55 10.00 10.04 16,234,700 -0.26(-2.48%)
Dec 02, 2009 10.53 10.74 10.28 10.30 17,178,136 -0.24(-2.24%)
Dec 01, 2009 10.26 10.63 10.13 10.53 25,334,386 +0.55(+5.49%)
Nov 30, 2009 10.06 10.08 9.747 9.983 24,948,680 +0.01(+0.09%)
Nov 27, 2009 9.521 10.19 9.379 9.974 17,831,728 -0.43(-4.09%)
Nov 25, 2009 10.19 10.52 10.11 10.40 17,301,178 +0.33(+3.28%)
Nov 24, 2009 10.11 10.23 9.832 10.07 20,065,982 -0.09(-0.93%)
Nov 23, 2009 10.41 10.44 10.02 10.16 20,208,820 +0.05(+0.47%)
Nov 20, 2009 10.38 10.51 10.01 10.12 25,304,566 -0.49(-4.63%)
Nov 19, 2009 11.01 11.08 10.26 10.61 32,876,720 -0.58(-5.15%)
Nov 18, 2009 10.95 11.48 10.88 11.18 33,447,072 +0.17(+1.54%)
Nov 17, 2009 10.49 11.02 10.38 11.01 26,853,202 +0.45(+4.29%)
Nov 16, 2009 10.44 10.70 10.33 10.56 20,456,300 +0.41(+4.00%)
Nov 13, 2009 10.16 10.20 10.03 10.15 16,509,040 +0.19(+1.90%)
Nov 12, 2009 10.03 10.37 9.936 9.965 18,763,754 -0.30(-2.94%)
Nov 11, 2009 10.06 10.38 10.02 10.27 31,822,548 +0.44(+4.52%)
Nov 10, 2009 9.804 9.889 9.455 9.823 25,523,840 -0.04(-0.38%)
Nov 09, 2009 9.483 9.917 9.483 9.861 33,088,700 +0.65(+7.08%)
Nov 06, 2009 8.954 9.294 8.935 9.209 27,875,982 +0.24(+2.63%)
Nov 05, 2009 9.492 9.521 8.793 8.973 60,466,796 +0.17(+1.93%)
Nov 04, 2009 9.502 9.558 8.671 8.803 45,082,728 -0.31(-3.42%)
Nov 03, 2009 8.274 9.209 8.066 9.115 38,822,464 +0.59(+6.87%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback