Financial News

MGM Resorts International (NY: MGM )

36.96 -0.25 (-0.67%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 5.738 6.064 5.525 5.525 1,460,650 -0.20(-3.47%)
Jun 27, 2002 5.667 5.738 5.266 5.724 854,199 +0.06(+1.08%)
Jun 26, 2002 5.762 5.927 5.662 5.662 1,076,536 -0.12(-2.12%)
Jun 25, 2002 6.007 6.064 5.780 5.785 572,995 -0.31(-5.11%)
Jun 21, 2002 6.257 6.257 5.950 6.097 1,314,120 -0.13(-2.05%)
Jun 20, 2002 6.045 6.347 6.045 6.224 2,364,611 -0.27(-4.15%)
Jun 19, 2002 6.659 6.659 6.494 6.494 463,097 -0.17(-2.48%)
Jun 18, 2002 6.777 6.800 6.612 6.659 1,400,514 -0.11(-1.67%)
Jun 17, 2002 6.800 6.824 6.678 6.772 1,168,859 -0.07(-0.97%)
Jun 14, 2002 6.777 6.923 6.739 6.838 676,964 -0.12(-1.70%)
Jun 12, 2002 7.339 7.367 6.895 6.956 912,218 -0.36(-4.97%)
Jun 11, 2002 7.202 7.457 7.202 7.320 105,874 +0.14(+1.97%)
Jun 10, 2002 7.462 7.462 7.178 7.178 166,011 -0.27(-3.61%)
Jun 07, 2002 7.566 7.566 7.344 7.447 264,052 -0.11(-1.50%)
Jun 06, 2002 7.457 7.608 7.273 7.561 628,685 +0.13(+1.72%)
Jun 05, 2002 7.429 7.438 7.287 7.433 188,669 -0.24(-3.14%)
May 31, 2002 7.745 7.759 7.556 7.674 1,334,871 +0.13(+1.75%)
May 28, 2002 7.575 7.622 7.447 7.542 147,589 +0.01(+0.19%)
May 27, 2002 7.627 7.712 7.504 7.528 146,107 +0.00(+0.00%)
May 24, 2002 7.627 7.712 7.504 7.528 146,107 -0.03(-0.37%)
May 23, 2002 7.556 7.603 7.438 7.556 329,059 +0.00(+0.00%)
May 22, 2002 7.665 7.745 7.466 7.556 263,628 -0.11(-1.42%)
May 21, 2002 7.863 7.863 7.651 7.665 308,096 +0.01(+0.19%)
May 20, 2002 7.627 7.707 7.575 7.651 970,449 -0.05(-0.61%)
May 17, 2002 7.721 7.721 7.641 7.698 224,454 +0.01(+0.12%)
May 16, 2002 7.787 7.792 7.636 7.688 411,218 -0.09(-1.15%)
May 15, 2002 7.712 7.787 7.712 7.778 829,424 +0.18(+2.43%)
May 14, 2002 7.717 7.717 7.542 7.594 469,026 -0.00(-0.06%)
May 13, 2002 7.603 7.608 7.528 7.599 323,765 -0.08(-0.98%)
May 10, 2002 7.547 7.674 7.476 7.674 417,570 +0.13(+1.69%)
May 09, 2002 7.745 7.745 7.542 7.547 219,584 -0.22(-2.80%)
May 08, 2002 7.778 7.839 7.721 7.764 736,466 -0.01(-0.12%)
May 07, 2002 7.736 7.792 7.674 7.773 448,062 +0.04(+0.49%)
May 06, 2002 7.721 7.816 7.698 7.736 286,497 -0.08(-1.03%)
May 03, 2002 7.712 7.830 7.651 7.816 424,135 +0.10(+1.35%)
May 02, 2002 7.651 7.721 7.608 7.712 389,619 +0.03(+0.37%)
May 01, 2002 7.603 7.740 7.462 7.684 565,584 +0.06(+0.74%)
Apr 30, 2002 7.344 7.627 7.226 7.627 1,361,340 +0.22(+3.00%)
Apr 29, 2002 7.778 7.792 7.249 7.405 931,487 -0.42(-5.31%)
Apr 26, 2002 7.769 7.839 7.745 7.821 454,627 +0.12(+1.60%)
Apr 25, 2002 7.839 7.839 7.556 7.698 888,502 -0.13(-1.69%)
Apr 24, 2002 7.792 7.981 7.745 7.830 974,473 +0.04(+0.55%)
Apr 23, 2002 7.646 7.797 7.391 7.787 801,685 +0.09(+1.23%)
Apr 22, 2002 7.792 7.811 7.651 7.693 301,955 -0.08(-1.09%)
Apr 19, 2002 7.721 7.839 7.698 7.778 815,872 +0.06(+0.80%)
Apr 18, 2002 7.575 7.792 7.566 7.717 668,918 +0.14(+1.87%)
Apr 17, 2002 7.651 7.674 7.547 7.575 203,279 -0.06(-0.80%)
Apr 16, 2002 7.698 7.698 7.570 7.636 332,235 -0.03(-0.37%)
Apr 15, 2002 7.551 7.745 7.551 7.665 381,149 +0.14(+1.88%)
Apr 12, 2002 7.651 7.651 7.438 7.523 453,144 -0.10(-1.36%)
Apr 11, 2002 7.660 7.802 7.584 7.627 1,034,610 -0.15(-1.94%)
Apr 10, 2002 7.792 7.811 7.712 7.778 375,009 +0.01(+0.12%)
Apr 09, 2002 7.698 7.835 7.698 7.769 609,839 +0.04(+0.49%)
Apr 08, 2002 7.556 7.750 7.532 7.731 449,756 +0.14(+1.87%)
Apr 05, 2002 7.561 7.603 7.509 7.589 550,549 +0.03(+0.37%)
Apr 04, 2002 7.320 7.580 7.254 7.561 347,905 +0.18(+2.50%)
Apr 03, 2002 7.438 7.447 7.344 7.377 227,631 +0.00(+0.06%)
Apr 02, 2002 7.580 7.580 7.273 7.372 1,143,449 -0.21(-2.74%)
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