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
UNCHANGED
Streaming Delayed 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 (%)
Jun 30, 2003
5.904
5.937
5.791
5.866
2,204,591
+0.04(+0.73%)
Jun 27, 2003
5.881
5.937
5.800
5.824
845,590
-0.06(-0.96%)
Jun 26, 2003
5.692
5.904
5.682
5.881
1,753,426
+0.17(+2.89%)
Jun 25, 2003
5.668
5.767
5.668
5.715
1,521,809
+0.06(+1.00%)
Jun 24, 2003
5.621
5.715
5.621
5.659
986,805
+0.01(+0.25%)
Jun 23, 2003
5.729
5.729
5.574
5.644
1,160,411
-0.07(-1.24%)
Jun 20, 2003
5.692
5.772
5.644
5.715
1,131,618
+0.04(+0.67%)
Jun 19, 2003
5.833
5.871
5.654
5.677
1,070,009
-0.18(-3.06%)
Jun 18, 2003
5.961
5.999
5.762
5.857
746,931
-0.10(-1.74%)
Jun 17, 2003
5.824
5.994
5.739
5.961
891,533
+0.16(+2.68%)
Jun 16, 2003
5.692
5.810
5.692
5.805
524,418
+0.16(+2.76%)
Jun 13, 2003
5.786
5.829
5.649
5.649
521,031
-0.10(-1.81%)
Jun 12, 2003
5.805
5.819
5.668
5.753
320,325
-0.00(-0.08%)
Jun 11, 2003
5.777
5.810
5.687
5.758
573,960
-0.05(-0.89%)
Jun 10, 2003
5.692
5.824
5.668
5.810
662,880
+0.12(+2.07%)
Jun 09, 2003
5.701
5.739
5.621
5.692
453,494
-0.03(-0.58%)
Jun 06, 2003
5.824
5.970
5.715
5.725
966,268
-0.09(-1.46%)
Jun 05, 2003
5.857
5.890
5.753
5.810
509,387
-0.07(-1.20%)
Jun 04, 2003
5.668
6.022
5.644
5.881
2,025,268
+0.21(+3.75%)
Jun 03, 2003
5.833
5.857
5.644
5.668
1,099,649
-0.17(-2.83%)
Jun 02, 2003
5.914
5.984
5.692
5.833
827,171
-0.06(-1.04%)
May 30, 2003
5.800
5.999
5.781
5.895
1,416,375
+0.12(+2.04%)
May 29, 2003
5.852
5.857
5.777
5.777
948,908
-0.08(-1.29%)
May 28, 2003
5.786
5.885
5.739
5.852
1,083,982
+0.06(+0.98%)
May 27, 2003
5.748
5.857
5.692
5.796
911,222
+0.00(+0.00%)
May 23, 2003
5.659
5.928
5.592
5.796
1,915,176
+0.14(+2.51%)
May 22, 2003
5.408
5.687
5.399
5.654
1,820,539
+0.22(+4.09%)
May 21, 2003
5.323
5.451
5.309
5.432
579,888
+0.06(+1.14%)
May 20, 2003
5.375
5.503
5.271
5.370
504,305
-0.01(-0.26%)
May 19, 2003
5.455
5.574
5.361
5.385
1,212,917
-0.14(-2.56%)
May 16, 2003
5.328
5.526
5.248
5.526
1,273,467
+0.19(+3.54%)
May 15, 2003
5.172
5.337
5.163
5.337
1,671,704
+0.17(+3.29%)
May 14, 2003
5.323
5.323
5.163
5.167
823,360
-0.12(-2.32%)
May 13, 2003
5.328
5.337
5.285
5.290
451,165
-0.05(-0.89%)
May 12, 2003
5.361
5.380
5.323
5.337
699,295
-0.03(-0.62%)
May 09, 2003
5.267
5.385
5.252
5.370
494,566
+0.13(+2.43%)
May 08, 2003
5.337
5.337
5.210
5.243
563,586
-0.11(-2.03%)
May 07, 2003
5.304
5.389
5.267
5.352
1,119,338
+0.05(+0.89%)
May 06, 2003
5.290
5.418
5.290
5.304
699,295
+0.03(+0.63%)
May 05, 2003
5.361
5.361
5.252
5.271
767,467
-0.04(-0.80%)
May 02, 2003
5.243
5.356
5.229
5.314
613,127
+0.11(+2.18%)
May 01, 2003
5.276
5.295
5.115
5.200
660,551
-0.07(-1.26%)
Apr 30, 2003
5.333
5.347
5.243
5.267
660,763
-0.08(-1.50%)
Apr 29, 2003
5.484
5.503
5.290
5.347
1,354,342
-0.14(-2.50%)
Apr 28, 2003
5.385
5.507
5.314
5.484
839,027
+0.19(+3.66%)
Apr 25, 2003
5.484
5.484
5.196
5.290
918,209
-0.19(-3.53%)
Apr 24, 2003
5.479
5.489
5.323
5.484
1,244,250
-0.02(-0.34%)
Apr 23, 2003
5.432
5.550
5.422
5.503
1,059,635
+0.07(+1.30%)
Apr 22, 2003
5.267
5.432
5.243
5.432
792,450
+0.12(+2.22%)
Apr 21, 2003
5.337
5.432
5.314
5.314
1,014,751
+0.01(+0.18%)
Apr 17, 2003
5.172
5.309
5.139
5.304
1,200,637
+0.17(+3.41%)
Apr 16, 2003
5.196
5.196
5.101
5.130
482,075
-0.06(-1.09%)
Apr 15, 2003
5.153
5.191
5.073
5.186
673,678
+0.03(+0.64%)
Apr 14, 2003
5.030
5.172
4.959
5.153
595,555
+0.21(+4.20%)
Apr 11, 2003
4.936
5.054
4.903
4.945
348,483
+0.00(+0.00%)
Apr 10, 2003
4.983
4.983
4.917
4.945
338,321
+0.01(+0.19%)
Apr 09, 2003
5.021
5.096
4.936
4.936
352,929
-0.10(-2.06%)
Apr 08, 2003
5.120
5.120
4.997
5.040
305,081
-0.03(-0.65%)
Apr 07, 2003
5.125
5.290
5.026
5.073
727,242
+0.00(+0.00%)
Apr 04, 2003
5.101
5.120
4.964
5.073
291,743
+0.02(+0.37%)
Apr 03, 2003
5.120
5.148
4.983
5.054
734,016
-0.02(-0.37%)
Apr 02, 2003
4.936
5.073
4.936
5.073
1,711,083
+0.17(+3.57%)
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
.