$16.73 -0.44 (%) MGM Resorts International - NYSE

Feb. 11, 2016 | 01:30 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MGM historical data

Date Open High Low Close Volume
2/10/201616.7517.8016.7517.179,199,363
2/9/201616.5017.2116.1816.569,303,271
2/8/201617.7017.7716.3616.8713,193,324
2/5/201618.7618.7617.6217.8810,225,475
2/4/201618.6319.1818.4718.777,514,575
2/3/201619.3219.3617.8918.559,291,774
2/2/201619.8119.8718.9619.097,966,071
2/1/201620.0320.2519.5020.056,807,752
1/29/201619.4720.1719.4420.088,811,566
1/28/201619.9220.3419.1219.2812,525,327
1/27/201619.2219.7919.1319.477,830,975
1/26/201618.9419.1618.5719.115,806,462
1/25/201619.4019.7518.8618.894,976,722
1/22/201619.5019.7719.0119.346,053,045
1/21/201619.1619.3718.6619.026,726,400
1/20/201619.1419.5017.5519.1114,078,939
1/19/201620.3020.3019.2619.637,816,311
1/15/201620.0820.4619.4719.8611,495,977
1/14/201620.0220.5719.5120.277,324,875
1/13/201621.3521.5019.9120.027,829,283
1/12/201621.0921.7120.6221.137,450,284
1/11/201620.7821.0920.4120.836,309,062
1/8/201620.8321.2120.3520.498,428,641
1/7/201621.7221.8020.3520.6212,776,148
1/6/201622.2322.6122.0122.396,746,191
1/5/201622.4022.9722.2122.758,259,672
1/4/201622.0622.2921.7522.257,464,481
12/31/201522.4323.0422.4022.722,406,214
12/30/201522.8123.0022.5022.522,916,464
12/29/201522.7923.0522.6022.942,581,016
12/28/201522.3322.7422.1622.632,684,543
12/24/201522.4222.5822.3022.51950,725
12/23/201521.9822.6221.6822.503,113,366
12/22/201521.6821.8721.3721.742,475,035
12/21/201521.1821.6421.0521.623,748,894
12/18/201521.3921.7321.1421.174,918,326
12/17/201522.2322.2421.4421.453,276,210
12/16/201521.4422.1821.3022.086,294,850
12/15/201521.0121.4120.9421.155,937,786
12/14/201520.9721.1220.1820.819,219,341
12/11/201521.7121.8020.9921.058,137,225
12/10/201522.1322.3521.7322.066,631,751
12/9/201522.2722.6421.6122.067,775,945
12/8/201521.8322.2121.3521.916,003,640
12/7/201522.6322.6922.1922.323,129,634
12/4/201522.3722.7222.1922.633,944,215
12/3/201523.5823.6022.2922.396,325,945
12/2/201523.2023.7823.1123.435,795,733
12/1/201522.9523.3322.8123.284,233,432
11/30/201522.8622.9922.6122.744,063,097
11/27/201522.6622.9822.5122.771,990,340
11/25/201523.0623.1122.6322.923,235,401
11/24/201522.3923.0922.3922.963,817,249
11/23/201522.3822.8622.3822.673,267,676
11/20/201522.6922.7522.1922.463,970,182
11/19/201522.4622.7222.1622.533,534,293
11/18/201522.2722.7822.0322.725,170,637
11/17/201522.7522.8522.0722.255,824,824
11/16/201522.4322.6322.0922.635,403,311
11/13/201522.7222.8522.3922.513,822,797
11/12/201523.1123.4722.7722.804,320,210
11/11/201523.5223.5523.1423.302,687,788
11/10/201523.0423.4822.9723.434,137,394
11/9/201523.5423.5722.8723.326,073,693
11/6/201523.9824.2323.7223.845,342,994
11/5/201524.0224.3423.8423.914,186,720
11/4/201524.3124.4123.7624.035,485,492
11/3/201523.6824.1923.2924.148,142,567
11/2/201523.5124.0623.5123.789,844,735
10/30/201522.9723.4122.6723.199,612,849
10/29/201523.0823.4122.4722.8022,152,468
10/28/201521.1121.8021.1021.7611,203,121
10/27/201521.5221.7820.8020.948,462,424
10/26/201521.3121.8321.3021.708,233,587
10/23/201520.8321.3620.6821.298,744,927
10/22/201520.8120.8620.2220.476,905,569
10/21/201520.9420.9520.2320.264,686,763
10/20/201521.1121.3820.7220.973,701,020
10/19/201521.3121.3620.7221.004,975,033
10/16/201520.9221.9020.9121.556,857,666
10/15/201521.8521.9521.1921.636,349,888
10/14/201521.2021.4621.0021.224,192,562
10/13/201520.9321.6320.8121.136,920,623
10/12/201521.1421.4321.0021.084,679,267
10/9/201521.2021.3220.7221.235,362,076
10/8/201520.6821.2620.6221.146,121,526
10/7/201520.6821.0920.3120.727,647,872
10/6/201520.3020.6120.1520.446,535,138
10/5/201519.8220.4919.3820.3010,955,708
10/2/201518.6719.9118.7719.7910,626,205
10/1/201518.5018.7418.1918.676,177,265
9/30/201518.1818.5518.0018.457,616,920
9/28/201519.5619.6118.5518.599,090,985
9/25/201519.7619.8919.4719.767,843,650
9/24/201519.2119.7819.1519.555,735,038
9/23/201519.4619.6319.0519.366,658,973
9/22/201519.9420.0619.4319.636,591,058
9/21/201520.6620.8720.3020.403,546,078
9/18/201520.6220.8820.5020.666,760,043
9/17/201521.2121.4020.8520.965,313,316
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center