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 (%)
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
.