Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
MGM Resorts International
(NY:
MGM
)
39.44
-0.77 (-1.91%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 30, 2004
7.605
7.638
7.510
7.515
1,306,706
-0.11(-1.43%)
Jan 29, 2004
7.723
7.784
7.614
7.623
466,620
-0.08(-0.98%)
Jan 28, 2004
7.770
7.888
7.675
7.699
415,385
-0.11(-1.39%)
Jan 27, 2004
7.831
7.864
7.713
7.808
613,127
-0.03(-0.36%)
Jan 26, 2004
7.864
7.959
7.765
7.836
767,891
-0.05(-0.66%)
Jan 23, 2004
7.935
7.992
7.864
7.888
774,454
-0.05(-0.60%)
Jan 22, 2004
7.912
7.973
7.888
7.935
792,450
+0.07(+0.90%)
Jan 21, 2004
7.935
7.964
7.864
7.864
896,826
-0.05(-0.60%)
Jan 20, 2004
7.982
7.992
7.912
7.912
787,580
-0.07(-0.83%)
Jan 16, 2004
8.006
8.034
7.978
7.978
4,786,883
-0.06(-0.76%)
Jan 15, 2004
8.077
8.115
8.039
8.039
9,057,392
-0.01(-0.12%)
Jan 14, 2004
8.124
8.143
8.044
8.049
1,245,944
-0.01(-0.12%)
Jan 13, 2004
8.039
8.171
8.015
8.058
760,904
+0.05(+0.65%)
Jan 12, 2004
7.935
8.067
7.935
8.006
1,895,063
+0.00(+0.00%)
Jan 09, 2004
8.030
8.030
7.968
8.006
815,739
-0.16(-1.97%)
Jan 08, 2004
8.195
8.219
8.157
8.167
384,475
-0.05(-0.58%)
Jan 07, 2004
8.219
8.237
8.171
8.214
255,116
-0.00(-0.06%)
Jan 06, 2004
8.219
8.247
8.167
8.219
509,175
+0.00(+0.00%)
Jan 05, 2004
8.162
8.275
8.162
8.219
1,067,892
+0.10(+1.22%)
Jan 02, 2004
8.101
8.181
8.082
8.119
233,733
+0.05(+0.59%)
Dec 31, 2003
8.190
8.190
8.034
8.072
318,843
-0.12(-1.50%)
Dec 30, 2003
8.181
8.195
8.058
8.195
259,351
+0.01(+0.17%)
Dec 29, 2003
8.091
8.204
8.091
8.181
479,323
+0.09(+1.11%)
Dec 26, 2003
8.053
8.096
8.044
8.091
32,604
+0.00(+0.00%)
Dec 24, 2003
8.053
8.105
8.030
8.091
44,883
+0.05(+0.59%)
Dec 23, 2003
8.067
8.105
8.015
8.044
638,533
-0.01(-0.12%)
Dec 22, 2003
7.912
8.115
7.912
8.053
1,150,672
+0.07(+0.89%)
Dec 19, 2003
8.053
8.053
7.921
7.982
670,925
-0.07(-0.88%)
Dec 18, 2003
7.959
8.195
7.912
8.053
3,096,759
+0.38(+4.92%)
Dec 17, 2003
7.609
7.690
7.609
7.675
309,951
+0.05(+0.62%)
Dec 16, 2003
7.647
7.647
7.576
7.628
454,552
-0.02(-0.25%)
Dec 15, 2003
7.638
7.652
7.619
7.647
326,465
+0.03(+0.43%)
Dec 12, 2003
7.562
7.623
7.538
7.614
347,001
+0.07(+0.94%)
Dec 11, 2003
7.567
7.586
7.538
7.543
1,197,461
-0.04(-0.50%)
Dec 10, 2003
7.699
7.699
7.543
7.581
1,066,833
-0.14(-1.83%)
Dec 09, 2003
7.666
7.723
7.652
7.723
1,097,955
+0.07(+0.93%)
Dec 08, 2003
7.576
7.652
7.576
7.652
382,569
+0.10(+1.31%)
Dec 05, 2003
7.581
7.628
7.548
7.553
222,724
-0.10(-1.30%)
Dec 04, 2003
7.704
7.746
7.605
7.652
659,704
-0.09(-1.10%)
Dec 03, 2003
7.756
7.793
7.732
7.737
897,672
+0.03(+0.37%)
Dec 02, 2003
7.756
7.770
7.704
7.708
694,637
-0.01(-0.18%)
Dec 01, 2003
7.775
7.793
7.685
7.723
456,034
-0.07(-0.91%)
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%)
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
.