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
UNCHANGED
Streaming Delayed 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 (%)
Jun 30, 2009
6.263
6.282
5.970
6.036
14,467,064
-0.25(-3.91%)
Jun 29, 2009
6.424
6.471
6.206
6.282
13,266,279
-0.12(-1.92%)
Jun 26, 2009
6.414
6.438
6.131
6.405
17,318,328
+0.01(+0.15%)
Jun 25, 2009
6.263
6.424
6.216
6.395
27,125,316
+0.08(+1.20%)
Jun 24, 2009
6.018
6.452
5.951
6.320
50,849,208
+0.80(+14.55%)
Jun 23, 2009
5.621
5.744
5.205
5.517
24,376,638
-0.08(-1.35%)
Jun 22, 2009
6.065
6.074
5.564
5.592
22,062,088
-0.61(-9.89%)
Jun 19, 2009
6.112
6.282
6.027
6.206
18,242,720
+0.19(+3.14%)
Jun 18, 2009
6.121
6.206
5.857
6.018
17,589,948
-0.08(-1.24%)
Jun 17, 2009
6.301
6.329
5.838
6.093
23,140,528
-0.19(-3.01%)
Jun 16, 2009
6.282
6.584
6.140
6.282
24,983,528
+0.11(+1.84%)
Jun 15, 2009
6.575
6.603
6.140
6.169
23,443,196
-0.57(-8.42%)
Jun 12, 2009
6.679
6.754
6.339
6.735
19,062,698
+0.14(+2.15%)
Jun 11, 2009
6.726
6.820
6.556
6.594
19,964,868
-0.06(-0.85%)
Jun 10, 2009
7.000
7.009
6.565
6.650
28,442,740
-0.10(-1.54%)
Jun 09, 2009
6.858
6.896
6.698
6.754
16,698,339
-0.15(-2.19%)
Jun 08, 2009
6.896
6.981
6.802
6.905
18,423,820
-0.20(-2.79%)
Jun 05, 2009
7.302
7.321
6.905
7.104
22,558,248
-0.01(-0.13%)
Jun 04, 2009
7.161
7.274
6.839
7.113
26,771,934
+0.04(+0.53%)
Jun 03, 2009
7.349
7.349
6.943
7.076
20,374,168
-0.41(-5.43%)
Jun 02, 2009
7.812
7.841
7.340
7.482
30,823,144
-0.42(-5.26%)
Jun 01, 2009
7.321
7.935
7.217
7.897
43,175,964
+0.85(+12.06%)
May 29, 2009
6.839
7.104
6.707
7.047
30,105,114
+0.30(+4.48%)
May 28, 2009
6.991
7.076
6.565
6.745
23,814,538
-0.09(-1.38%)
May 27, 2009
7.000
7.161
6.622
6.839
45,706,764
+0.09(+1.40%)
May 26, 2009
6.934
7.302
6.688
6.745
44,011,768
-0.43(-5.93%)
May 22, 2009
7.482
7.520
6.811
7.170
38,870,996
-0.19(-2.57%)
May 21, 2009
7.510
7.718
7.227
7.359
26,111,468
-0.36(-4.65%)
May 20, 2009
8.162
8.294
7.633
7.718
31,012,850
-0.16(-2.04%)
May 19, 2009
8.370
8.568
7.841
7.878
43,249,756
-0.38(-4.58%)
May 18, 2009
7.793
8.285
7.557
8.256
55,458,324
+1.01(+13.95%)
May 15, 2009
7.548
8.030
7.113
7.246
55,627,200
-0.09(-1.16%)
May 14, 2009
7.302
8.313
6.849
7.331
144,650,976
-0.89(-10.80%)
May 13, 2009
10.23
10.40
7.860
8.219
62,146,308
-3.50(-29.84%)
May 12, 2009
12.72
13.02
10.86
11.71
24,801,178
-0.66(-5.34%)
May 11, 2009
11.58
12.72
10.96
12.38
22,827,664
+0.49(+4.13%)
May 08, 2009
11.00
12.04
10.68
11.88
21,458,036
+0.97(+8.92%)
May 07, 2009
11.73
11.79
10.34
10.91
20,797,756
-0.22(-1.95%)
May 06, 2009
12.75
13.23
10.56
11.13
48,508,856
-0.96(-7.97%)
May 05, 2009
10.45
12.85
10.16
12.09
80,872,328
+3.17(+35.59%)
May 04, 2009
7.737
8.974
7.652
8.918
35,175,624
+1.49(+20.10%)
May 01, 2009
7.878
7.973
7.179
7.425
26,676,776
-0.49(-6.21%)
Apr 30, 2009
8.275
9.390
7.463
7.916
77,126,624
+2.08(+35.60%)
Apr 29, 2009
5.762
5.933
5.668
5.838
15,108,890
+0.36(+6.55%)
Apr 28, 2009
5.016
5.857
4.950
5.479
23,249,934
+0.27(+5.26%)
Apr 27, 2009
5.479
5.574
5.167
5.205
11,988,252
-0.54(-9.38%)
Apr 24, 2009
5.517
5.933
5.441
5.744
21,950,916
+0.34(+6.29%)
Apr 23, 2009
5.356
5.706
5.196
5.403
14,703,603
+0.19(+3.62%)
Apr 22, 2009
5.167
5.545
5.016
5.215
16,022,200
+0.13(+2.60%)
Apr 21, 2009
4.421
5.139
4.251
5.082
13,459,230
+0.34(+7.17%)
Apr 20, 2009
5.611
5.611
4.723
4.742
18,356,572
-1.21(-20.32%)
Apr 17, 2009
4.827
6.471
4.544
5.951
58,902,276
+0.38(+6.78%)
Apr 16, 2009
6.339
6.414
5.479
5.574
17,185,478
-0.46(-7.67%)
Apr 15, 2009
6.537
6.792
5.762
6.036
19,520,708
-0.20(-3.18%)
Apr 14, 2009
6.282
7.151
6.131
6.235
27,060,188
+0.33(+5.60%)
Apr 13, 2009
5.659
5.980
5.309
5.904
26,387,684
+0.90(+17.92%)
Apr 09, 2009
4.638
5.035
4.468
5.007
19,191,388
+0.52(+11.58%)
Apr 08, 2009
4.487
4.704
4.185
4.487
13,344,675
+0.28(+6.74%)
Apr 07, 2009
5.111
5.337
4.090
4.204
38,258,636
-1.02(-19.53%)
Apr 06, 2009
4.676
6.329
4.582
5.224
58,799,596
+0.83(+18.92%)
Apr 03, 2009
3.212
4.412
3.051
4.393
37,843,700
+1.43(+48.09%)
Apr 02, 2009
3.117
3.429
2.655
2.966
27,994,690
+0.48(+19.39%)
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
.