Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
MGM Resorts International
(NY:
MGM
)
40.17
+1.64 (+4.26%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 31, 2009
6.802
6.830
6.594
6.802
28,006,088
-0.19(-2.70%)
Jul 30, 2009
6.802
7.179
6.613
6.991
31,891,624
+0.47(+7.25%)
Jul 29, 2009
6.783
6.830
6.433
6.518
24,214,238
-0.55(-7.75%)
Jul 28, 2009
7.189
7.255
6.953
7.066
17,080,872
-0.29(-3.98%)
Jul 27, 2009
7.458
7.482
7.161
7.359
27,033,478
+0.06(+0.78%)
Jul 24, 2009
6.679
7.586
6.613
7.302
1,543
+0.44(+6.47%)
Jul 23, 2009
6.660
6.934
6.386
6.858
23,711,220
+0.25(+3.71%)
Jul 22, 2009
6.150
6.735
6.131
6.613
20,013,638
+0.35(+5.58%)
Jul 21, 2009
6.754
6.754
6.121
6.263
20,731,730
-0.21(-3.21%)
Jul 20, 2009
6.159
6.547
6.055
6.471
31,226,134
+0.48(+8.04%)
Jul 17, 2009
6.169
6.169
5.951
5.989
9,865,920
-0.19(-3.06%)
Jul 16, 2009
6.027
6.301
5.762
6.178
23,254,174
+0.08(+1.24%)
Jul 15, 2009
5.847
6.150
5.734
6.103
23,083,882
+0.45(+8.03%)
Jul 14, 2009
5.507
5.762
5.366
5.649
12,881,355
+0.12(+2.22%)
Jul 13, 2009
5.422
5.526
5.347
5.526
10,471,256
+0.13(+2.45%)
Jul 10, 2009
5.394
5.432
5.243
5.394
10,034,256
-0.13(-2.39%)
Jul 09, 2009
5.309
5.668
5.158
5.526
20,861,892
+0.31(+5.98%)
Jul 08, 2009
5.744
5.744
5.045
5.215
21,732,778
-0.35(-6.28%)
Jul 07, 2009
5.441
5.791
5.318
5.564
18,797,982
+0.19(+3.52%)
Jul 06, 2009
5.460
5.602
5.224
5.375
16,706,746
-0.22(-3.89%)
Jul 02, 2009
5.659
5.706
5.592
5.592
11,153,590
-0.31(-5.28%)
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
.