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
)
40.20
-0.61 (-1.49%)
Official Closing Price
Updated: 7:00 PM EDT, May 22, 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 (%)
Apr 30, 2004
9.919
9.947
9.777
9.928
5,106,573
+0.06(+0.62%)
Apr 29, 2004
9.957
9.966
9.782
9.867
5,221,958
-0.08(-0.81%)
Apr 28, 2004
9.990
10.02
9.853
9.947
6,972,631
+0.15(+1.49%)
Apr 27, 2004
9.919
10.16
9.659
9.801
12,815,551
+0.27(+2.88%)
Apr 26, 2004
9.588
9.607
9.461
9.527
3,174,035
-0.05(-0.49%)
Apr 23, 2004
9.503
9.650
9.442
9.574
7,975,103
+0.33(+3.52%)
Apr 22, 2004
9.281
9.305
9.092
9.248
11,087,742
-0.08(-0.86%)
Apr 21, 2004
8.337
9.565
8.223
9.329
16,522,474
+0.99(+11.90%)
Apr 20, 2004
8.417
8.417
8.261
8.337
1,363,658
-0.01(-0.17%)
Apr 19, 2004
8.266
8.441
8.261
8.351
2,286,948
+0.19(+2.31%)
Apr 16, 2004
8.219
8.261
8.148
8.162
938,745
-0.03(-0.40%)
Apr 15, 2004
8.313
8.356
8.072
8.195
1,857,801
-0.12(-1.42%)
Apr 14, 2004
8.271
8.374
8.271
8.313
1,824,350
+0.00(+0.06%)
Apr 13, 2004
8.573
8.573
8.289
8.308
2,653,216
-0.24(-2.82%)
Apr 12, 2004
8.526
8.573
8.521
8.549
3,343,196
+0.06(+0.67%)
Apr 08, 2004
8.738
8.743
8.426
8.493
4,130,777
-0.08(-0.94%)
Apr 07, 2004
8.856
8.856
8.379
8.573
13,264,599
+0.32(+3.83%)
Apr 06, 2004
8.266
8.289
8.223
8.256
1,654,131
+0.00(+0.00%)
Apr 05, 2004
8.266
8.313
8.223
8.256
795,626
-0.01(-0.11%)
Apr 02, 2004
8.256
8.289
8.195
8.266
1,310,517
+0.06(+0.69%)
Apr 01, 2004
8.219
8.252
8.195
8.209
1,276,643
-0.01(-0.11%)
Mar 31, 2004
8.266
8.266
8.219
8.219
1,558,012
-0.05(-0.57%)
Mar 30, 2004
8.171
8.280
8.148
8.266
1,958,790
+0.12(+1.45%)
Mar 29, 2004
8.233
8.233
8.096
8.148
565,491
-0.05(-0.63%)
Mar 26, 2004
8.176
8.233
8.110
8.200
1,688,641
+0.02(+0.29%)
Mar 25, 2004
8.063
8.186
8.063
8.176
790,121
+0.14(+1.76%)
Mar 24, 2004
8.015
8.067
7.973
8.034
1,488,146
+0.02(+0.29%)
Mar 23, 2004
8.053
8.067
7.959
8.011
2,424,352
-0.08(-0.99%)
Mar 22, 2004
8.148
8.152
7.916
8.091
1,912,636
-0.08(-0.98%)
Mar 19, 2004
8.256
8.289
8.148
8.171
1,364,081
-0.07(-0.80%)
Mar 18, 2004
8.266
8.351
8.219
8.237
2,042,205
+0.01(+0.11%)
Mar 17, 2004
8.559
8.667
8.190
8.228
4,557,595
-0.34(-4.02%)
Mar 16, 2004
8.266
8.615
8.129
8.573
9,746,949
+0.92(+12.04%)
Mar 15, 2004
7.694
7.694
7.557
7.652
2,617,224
-0.04(-0.55%)
Mar 12, 2004
7.557
7.699
7.557
7.694
449,471
+0.17(+2.32%)
Mar 11, 2004
7.713
7.746
7.520
7.520
729,359
-0.19(-2.45%)
Mar 10, 2004
7.817
7.841
7.708
7.708
725,548
-0.06(-0.79%)
Mar 09, 2004
7.907
7.930
7.765
7.770
655,682
-0.20(-2.49%)
Mar 08, 2004
8.006
8.086
7.968
7.968
192,660
+0.02(+0.30%)
Mar 05, 2004
7.982
8.006
7.888
7.945
613,550
-0.10(-1.29%)
Mar 04, 2004
8.006
8.082
7.959
8.049
326,465
+0.02(+0.24%)
Mar 03, 2004
7.935
8.030
7.935
8.030
514,256
+0.14(+1.80%)
Mar 02, 2004
7.982
8.110
7.888
7.888
1,104,307
-0.10(-1.30%)
Mar 01, 2004
8.101
8.101
7.883
7.992
1,473,961
-0.11(-1.34%)
Feb 27, 2004
7.968
8.101
7.902
8.101
1,386,523
+0.13(+1.66%)
Feb 26, 2004
7.935
8.063
7.921
7.968
1,021,102
-0.01(-0.18%)
Feb 25, 2004
7.841
8.001
7.836
7.982
785,463
+0.09(+1.20%)
Feb 24, 2004
8.030
8.030
7.779
7.888
1,080,594
-0.15(-1.82%)
Feb 23, 2004
7.869
8.058
7.864
8.034
889,839
+0.12(+1.49%)
Feb 20, 2004
8.209
8.209
7.822
7.916
1,113,834
-0.32(-3.84%)
Feb 19, 2004
8.219
8.275
8.171
8.233
1,859,072
+0.00(+0.06%)
Feb 18, 2004
8.030
8.228
7.982
8.228
1,657,730
+0.14(+1.75%)
Feb 17, 2004
7.959
8.101
7.954
8.086
724,701
+0.09(+1.18%)
Feb 13, 2004
8.101
8.129
7.930
7.992
481,017
-0.13(-1.57%)
Feb 12, 2004
8.006
8.148
7.987
8.119
1,562,035
+0.02(+0.23%)
Feb 11, 2004
7.935
8.124
7.907
8.101
2,065,917
+0.22(+2.82%)
Feb 10, 2004
7.609
7.902
7.609
7.878
1,025,972
+0.24(+3.09%)
Feb 09, 2004
7.590
7.694
7.581
7.642
419,408
+0.09(+1.13%)
Feb 06, 2004
7.472
7.557
7.449
7.557
247,283
+0.14(+1.91%)
Feb 05, 2004
7.534
7.576
7.383
7.416
304,658
-0.09(-1.26%)
Feb 04, 2004
7.491
7.623
7.458
7.510
378,335
-0.03(-0.38%)
Feb 03, 2004
7.600
7.600
7.486
7.538
427,241
-0.07(-0.87%)
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
.