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
)
41.03
-0.62 (-1.49%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Aug 31, 2009
8.030
8.096
7.869
8.001
19,500,534
-0.23(-2.76%)
Aug 28, 2009
8.304
8.313
8.134
8.228
16,713,665
+0.07(+0.81%)
Aug 27, 2009
8.058
8.228
7.822
8.162
17,157,952
+0.06(+0.70%)
Aug 26, 2009
8.228
8.304
8.030
8.105
17,029,058
-0.18(-2.17%)
Aug 25, 2009
8.266
8.341
8.143
8.285
18,575,410
+0.19(+2.33%)
Aug 24, 2009
8.313
8.445
8.049
8.096
23,410,532
+0.06(+0.71%)
Aug 21, 2009
8.360
8.530
8.030
8.039
35,389,440
-0.13(-1.62%)
Aug 20, 2009
8.058
8.247
7.992
8.171
15,616,046
+0.20(+2.49%)
Aug 19, 2009
7.765
8.124
7.765
7.973
17,344,786
-0.11(-1.40%)
Aug 18, 2009
7.822
8.200
7.718
8.086
24,893,790
+0.28(+3.62%)
Aug 17, 2009
7.822
7.897
7.586
7.804
29,978,692
-0.64(-7.59%)
Aug 14, 2009
8.209
8.502
8.096
8.445
33,774,596
+0.16(+1.94%)
Aug 13, 2009
8.077
8.370
7.784
8.285
36,203,076
+0.47(+6.05%)
Aug 12, 2009
7.812
8.247
7.803
7.812
31,122,228
-0.07(-0.84%)
Aug 11, 2009
8.275
8.294
7.746
7.878
26,214,286
-0.50(-5.98%)
Aug 10, 2009
8.483
9.069
8.322
8.379
45,272,932
+0.04(+0.45%)
Aug 07, 2009
7.935
8.455
7.756
8.341
40,462,148
+0.70(+9.15%)
Aug 06, 2009
8.020
8.077
7.576
7.642
27,862,692
-0.05(-0.61%)
Aug 05, 2009
7.916
8.058
7.614
7.690
27,515,168
+0.02(+0.25%)
Aug 04, 2009
7.151
8.001
7.104
7.671
61,494,084
+0.66(+9.43%)
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
.