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: 7:00 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 (%)
Nov 30, 2011
9.484
9.749
9.418
9.721
21,481,534
+0.73(+8.09%)
Nov 29, 2011
9.220
9.305
8.974
8.993
9,596,279
-0.27(-2.96%)
Nov 28, 2011
9.097
9.333
9.078
9.267
10,931,793
+0.51(+5.83%)
Nov 25, 2011
8.785
8.993
8.738
8.757
5,203,093
-0.03(-0.32%)
Nov 23, 2011
9.059
9.201
8.785
8.785
12,090,992
-0.41(-4.42%)
Nov 22, 2011
8.852
9.239
8.814
9.192
16,017,493
+0.27(+3.07%)
Nov 21, 2011
9.059
9.097
8.833
8.918
14,533,270
-0.35(-3.77%)
Nov 18, 2011
9.381
9.418
9.163
9.267
13,757,426
+0.09(+0.93%)
Nov 17, 2011
9.541
9.617
9.107
9.182
21,488,550
-0.32(-3.38%)
Nov 16, 2011
9.664
9.853
9.503
9.503
10,054,867
-0.25(-2.52%)
Nov 15, 2011
9.588
9.839
9.466
9.749
12,899,181
+0.09(+0.98%)
Nov 14, 2011
9.749
9.957
9.607
9.654
13,174,457
-0.08(-0.78%)
Nov 11, 2011
9.484
9.777
9.399
9.730
14,977,417
+0.34(+3.62%)
Nov 10, 2011
9.702
9.702
9.040
9.390
33,989,460
-0.09(-0.90%)
Nov 09, 2011
9.947
10.09
9.466
9.475
28,398,194
-0.75(-7.30%)
Nov 08, 2011
10.49
10.53
10.09
10.22
20,725,636
-0.18(-1.73%)
Nov 07, 2011
10.24
10.43
10.13
10.40
18,600,798
+0.09(+0.82%)
Nov 04, 2011
10.10
10.34
10.05
10.32
15,470,900
+0.18(+1.77%)
Nov 03, 2011
10.50
10.60
9.683
10.14
46,112,676
-0.62(-5.79%)
Nov 02, 2011
10.80
11.09
10.58
10.76
22,627,454
+0.21(+1.97%)
Nov 01, 2011
10.35
10.81
10.16
10.55
24,444,326
-0.33(-3.04%)
Oct 31, 2011
11.13
11.38
10.88
10.88
20,706,612
-0.47(-4.16%)
Oct 28, 2011
11.07
11.72
11.06
11.35
29,787,754
+0.28(+2.56%)
Oct 27, 2011
10.59
11.27
10.37
11.07
43,144,760
+0.88(+8.62%)
Oct 26, 2011
10.34
10.39
9.806
10.19
16,900,160
+0.07(+0.65%)
Oct 25, 2011
10.24
10.32
9.891
10.13
25,937,056
-0.18(-1.74%)
Oct 24, 2011
9.551
10.33
9.475
10.31
28,162,480
+0.64(+6.65%)
Oct 21, 2011
9.579
9.777
9.343
9.664
19,289,786
+0.21(+2.20%)
Oct 20, 2011
9.381
9.645
9.192
9.456
24,365,688
-0.09(-0.89%)
Oct 19, 2011
9.796
9.891
9.333
9.541
30,536,472
-0.39(-3.90%)
Oct 18, 2011
9.381
9.995
9.267
9.928
23,791,596
+0.47(+4.99%)
Oct 17, 2011
9.636
9.730
9.399
9.456
13,512,810
-0.20(-2.05%)
Oct 14, 2011
9.806
9.900
9.466
9.654
18,635,346
+0.02(+0.20%)
Oct 13, 2011
9.437
9.758
9.192
9.636
25,597,384
+0.21(+2.20%)
Oct 12, 2011
9.532
9.938
9.352
9.428
31,026,928
+0.14(+1.53%)
Oct 11, 2011
8.880
9.428
8.719
9.286
29,683,962
+0.23(+2.50%)
Oct 10, 2011
8.719
9.192
8.719
9.059
25,734,048
+0.55(+6.44%)
Oct 07, 2011
9.116
9.229
8.483
8.511
30,361,292
-0.44(-4.96%)
Oct 06, 2011
8.634
8.984
8.596
8.955
28,884,284
+0.71(+8.59%)
Oct 05, 2011
8.181
8.332
7.916
8.247
21,910,206
-0.01(-0.11%)
Oct 04, 2011
7.803
8.275
6.991
8.256
40,851,056
+0.48(+6.20%)
Oct 03, 2011
8.502
8.823
7.756
7.775
38,513,392
-1.00(-11.41%)
Sep 30, 2011
9.258
9.333
8.568
8.776
35,981,196
-0.60(-6.45%)
Sep 29, 2011
9.947
9.947
9.078
9.381
35,556,728
-0.32(-3.31%)
Sep 28, 2011
10.13
10.36
9.654
9.702
18,946,348
-0.39(-3.84%)
Sep 27, 2011
10.38
10.56
10.01
10.09
23,164,298
+0.04(+0.38%)
Sep 26, 2011
9.910
10.07
9.456
10.05
21,125,362
+0.30(+3.10%)
Sep 23, 2011
9.532
9.900
9.484
9.749
21,166,494
+0.04(+0.39%)
Sep 22, 2011
9.806
9.919
9.447
9.711
35,351,900
-0.50(-4.90%)
Sep 21, 2011
10.65
10.80
10.20
10.21
23,935,156
-0.21(-2.00%)
Sep 20, 2011
10.63
10.93
10.41
10.42
34,828,976
+0.14(+1.38%)
Sep 19, 2011
9.985
10.39
9.881
10.28
20,737,690
+0.09(+0.83%)
Sep 16, 2011
10.10
10.25
10.01
10.19
15,385,262
+0.07(+0.65%)
Sep 15, 2011
10.16
10.16
9.872
10.13
17,656,944
+0.13(+1.32%)
Sep 14, 2011
10.09
10.22
9.806
9.995
20,003,234
+0.05(+0.47%)
Sep 13, 2011
9.947
10.17
9.834
9.947
26,733,740
+0.20(+2.03%)
Sep 12, 2011
9.314
9.843
9.267
9.749
29,002,134
+0.22(+2.33%)
Sep 09, 2011
9.985
10.20
9.418
9.527
31,171,234
-0.47(-4.68%)
Sep 08, 2011
10.18
10.49
9.891
9.995
23,541,446
-0.26(-2.49%)
Sep 07, 2011
10.02
10.30
9.966
10.25
21,093,108
+0.50(+5.14%)
Sep 06, 2011
9.286
9.796
9.286
9.749
22,526,510
+0.00(+0.00%)
Sep 02, 2011
10.09
10.10
9.588
9.749
26,028,702
-0.61(-5.93%)
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
.