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
)
39.72
+0.79 (+2.03%)
Official Closing Price
Updated: 4:10 PM EDT, May 24, 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 29, 2010
11.28
11.32
10.26
10.45
41,228,892
-0.66(-5.95%)
Jan 28, 2010
11.62
11.80
10.96
11.11
29,122,804
-0.43(-3.76%)
Jan 27, 2010
11.36
11.55
11.10
11.54
24,123,116
+0.12(+1.08%)
Jan 26, 2010
11.24
11.61
11.10
11.42
26,053,842
+0.09(+0.83%)
Jan 25, 2010
11.25
11.48
10.94
11.33
33,354,518
+0.35(+3.18%)
Jan 22, 2010
10.60
11.18
10.17
10.98
43,215,680
+0.28(+2.65%)
Jan 21, 2010
11.22
11.38
10.67
10.69
26,583,256
-0.56(-4.95%)
Jan 20, 2010
11.35
11.48
11.10
11.25
20,719,692
-0.28(-2.46%)
Jan 19, 2010
11.25
11.57
11.12
11.53
18,560,488
+0.11(+0.99%)
Jan 15, 2010
11.72
11.42
11.42
11.42
34,365,312
-0.27(-2.34%)
Jan 14, 2010
11.69
12.16
11.54
11.70
39,899,012
-0.01(-0.08%)
Jan 13, 2010
11.51
11.74
11.05
11.70
50,031,648
+0.42(+3.68%)
Jan 12, 2010
10.82
11.34
10.75
11.29
68,163,040
+0.99(+9.63%)
Jan 11, 2010
10.21
10.66
10.20
10.30
36,608,420
+0.28(+2.83%)
Jan 08, 2010
10.11
10.27
9.872
10.01
18,766,874
-0.19(-1.85%)
Jan 07, 2010
9.456
10.21
9.428
10.20
31,965,350
+0.62(+6.51%)
Jan 06, 2010
9.862
9.872
9.579
9.579
22,774,808
-0.34(-3.43%)
Jan 05, 2010
9.277
10.00
9.258
9.919
52,117,688
+0.73(+7.91%)
Jan 04, 2010
8.908
9.210
8.795
9.192
26,083,186
+0.58(+6.69%)
Dec 31, 2009
8.700
8.615
8.615
8.615
8,462,261
-0.06(-0.65%)
Dec 30, 2009
8.795
8.804
8.634
8.672
11,240,158
-0.22(-2.44%)
Dec 29, 2009
9.003
9.040
8.842
8.889
13,788,933
+0.05(+0.53%)
Dec 28, 2009
9.078
9.078
8.748
8.842
13,863,357
-0.13(-1.47%)
Dec 24, 2009
9.258
9.286
8.899
8.974
12,352,147
-0.16(-1.76%)
Dec 23, 2009
8.663
9.210
8.445
9.135
40,344,708
+0.51(+5.91%)
Dec 22, 2009
9.059
9.069
8.549
8.625
28,683,134
-0.37(-4.10%)
Dec 21, 2009
9.182
9.248
8.984
8.993
17,138,272
-0.11(-1.24%)
Dec 18, 2009
9.503
9.522
9.022
9.107
29,549,714
-0.24(-2.53%)
Dec 17, 2009
9.569
9.654
9.333
9.343
18,988,018
-0.39(-3.99%)
Dec 16, 2009
9.872
9.947
9.730
9.731
10,162,899
-0.05(-0.47%)
Dec 15, 2009
9.900
10.25
9.730
9.777
23,295,640
-0.29(-2.91%)
Dec 14, 2009
9.626
10.12
9.352
10.07
34,618,704
+0.57(+5.96%)
Dec 11, 2009
9.258
9.532
9.125
9.503
20,091,856
+0.38(+4.14%)
Dec 10, 2009
9.447
9.617
9.040
9.125
18,946,098
-0.31(-3.30%)
Dec 09, 2009
9.683
9.721
9.333
9.437
16,933,254
-0.14(-1.48%)
Dec 08, 2009
9.664
9.768
9.456
9.579
15,344,911
-0.22(-2.22%)
Dec 07, 2009
10.07
10.21
9.768
9.796
17,773,270
-0.42(-4.07%)
Dec 04, 2009
10.33
10.65
9.834
10.21
26,315,090
+0.17(+1.69%)
Dec 03, 2009
10.45
10.55
10.00
10.04
16,232,046
-0.25(-2.48%)
Dec 02, 2009
10.53
10.74
10.28
10.30
17,175,328
-0.24(-2.24%)
Dec 01, 2009
10.26
10.63
10.13
10.53
25,330,246
+0.55(+5.49%)
Nov 30, 2009
10.06
10.08
9.749
9.985
24,944,602
+0.01(+0.09%)
Nov 27, 2009
9.522
10.19
9.381
9.976
17,828,812
-0.43(-4.09%)
Nov 25, 2009
10.19
10.52
10.11
10.40
17,298,348
+0.33(+3.28%)
Nov 24, 2009
10.11
10.23
9.834
10.07
20,062,700
-0.09(-0.93%)
Nov 23, 2009
10.41
10.44
10.02
10.16
20,205,516
+0.05(+0.47%)
Nov 20, 2009
10.38
10.51
10.01
10.12
25,300,430
-0.49(-4.63%)
Nov 19, 2009
11.01
11.08
10.26
10.61
32,871,346
-0.58(-5.15%)
Nov 18, 2009
10.95
11.48
10.88
11.18
33,441,604
+0.17(+1.54%)
Nov 17, 2009
10.50
11.02
10.38
11.01
26,848,812
+0.45(+4.29%)
Nov 16, 2009
10.44
10.70
10.33
10.56
20,452,956
+0.41(+4.00%)
Nov 13, 2009
10.16
10.20
10.03
10.16
16,506,341
+0.19(+1.90%)
Nov 12, 2009
10.03
10.37
9.938
9.966
18,760,686
-0.30(-2.94%)
Nov 11, 2009
10.06
10.38
10.02
10.27
31,817,346
+0.44(+4.52%)
Nov 10, 2009
9.806
9.891
9.456
9.825
25,519,666
-0.04(-0.38%)
Nov 09, 2009
9.484
9.919
9.484
9.862
33,083,292
+0.65(+7.08%)
Nov 06, 2009
8.955
9.296
8.937
9.210
27,871,424
+0.24(+2.63%)
Nov 05, 2009
9.494
9.522
8.795
8.974
60,456,908
+0.17(+1.93%)
Nov 04, 2009
9.503
9.560
8.672
8.804
45,075,356
-0.31(-3.42%)
Nov 03, 2009
8.275
9.210
8.067
9.116
38,816,116
+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
.