$19.86 -0.02 (%) MGM Resorts International - NYSE

May. 27, 2015 | 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
5/26/201520.3120.3619.7819.8711,332,233
5/22/201520.1720.5920.1720.5111,485,477
5/21/201520.1520.2620.0720.208,029,404
5/20/201519.6420.1719.6020.079,735,112
5/19/201519.6519.7819.6119.717,911,926
5/18/201519.4119.7319.3219.686,840,474
5/15/201519.3819.5619.3219.475,846,194
5/14/201519.4619.4719.2319.327,295,853
5/13/201519.2219.5119.2019.3611,291,069
5/12/201519.4019.4519.0319.1216,855,566
5/11/201519.9419.9919.3219.359,701,812
5/8/201519.9620.2619.8019.9310,564,009
5/7/201519.5719.9019.5019.7513,084,320
5/6/201520.4020.4819.3619.5826,287,730
5/5/201521.2121.4019.8820.1420,688,164
5/4/201520.9121.6220.7721.2723,157,220
5/1/201521.3021.5521.1621.409,936,447
4/30/201521.2121.5121.0121.1510,572,838
4/29/201521.4821.7320.8821.1119,828,765
4/28/201521.9122.4321.6922.3611,003,563
4/27/201522.1922.2921.7921.925,462,317
4/24/201522.3522.4121.9822.006,929,510
4/23/201521.7122.2321.4522.089,365,915
4/22/201521.7022.2221.6322.037,272,002
4/21/201521.9822.0021.4321.715,696,850
4/20/201522.0122.1621.6921.839,968,939
4/17/201521.7021.9521.2821.436,681,282
4/16/201522.1622.4121.8421.958,406,927
4/15/201521.7522.3321.6522.146,014,631
4/14/201521.4521.9421.2221.7610,020,558
4/13/201522.3022.3621.9022.008,031,364
4/10/201522.6422.6422.2622.558,158,596
4/9/201522.1322.6521.8022.6117,511,504
4/8/201521.4822.0421.3521.5915,081,795
4/7/201521.3821.5420.7321.1110,043,815
4/6/201521.1421.5821.0821.348,004,125
4/2/201520.8621.3820.7321.349,576,303
4/1/201520.9821.1620.5920.889,453,215
3/31/201521.1621.5620.9521.0312,314,264
3/30/201521.4221.6721.1921.2712,574,228
3/27/201521.5121.6821.1621.3010,233,816
3/26/201521.5021.7021.1621.3913,795,005
3/25/201522.1122.1121.6621.6913,002,029
3/24/201522.3822.5322.0522.089,330,831
3/23/201522.5022.9422.4122.418,547,089
3/20/201523.1823.2522.3822.6220,175,634
3/19/201522.5922.9222.4122.8519,778,723
3/18/201521.5522.5621.4022.5233,807,525
3/17/201520.9021.8520.8021.7462,518,319
3/16/201519.4119.7019.1019.6613,297,435
3/13/201519.5919.6919.3019.4110,420,643
3/12/201519.7719.8919.5219.729,022,548
3/11/201520.0920.1519.3919.5921,424,841
3/10/201520.2620.6519.9820.0319,736,625
3/9/201521.6421.7620.6720.9119,743,882
3/6/201521.8822.1021.5021.6215,954,840
3/5/201521.8222.0021.7421.936,653,942
3/4/201521.8322.1321.7222.088,850,064
3/3/201522.0922.2521.9722.028,904,371
3/2/201521.7022.1521.6621.876,554,234
2/27/201522.0122.2321.5921.739,736,841
2/26/201521.9122.1321.8121.959,063,743
2/25/201521.5122.0821.3821.9715,268,243
2/24/201522.1022.1221.6721.8817,067,724
2/23/201522.4422.6322.3122.5511,296,753
2/20/201522.4222.6822.3322.6310,774,788
2/19/201522.3322.6722.2022.449,986,024
2/18/201521.9622.4821.8122.3016,860,104
2/17/201521.2822.4021.0821.8724,695,397
2/13/201521.3621.7221.2421.4616,148,880
2/12/201520.7921.4020.7121.2412,466,359
2/11/201520.7320.8420.4220.758,209,008
2/10/201519.8820.7719.8120.7415,494,961
2/9/201519.8219.9219.5519.5915,917,817
2/6/201520.5820.6719.9219.969,366,446
2/5/201519.9220.4519.8420.338,459,946
2/4/201520.1220.2919.7519.879,208,214
2/3/201519.8120.4819.6720.468,277,222
2/2/201519.4419.7519.1219.747,570,281
1/30/201520.0920.0919.4319.4810,468,412
1/29/201520.4020.4519.8120.187,812,107
1/28/201520.9420.9720.1820.328,967,574
1/27/201520.8521.0220.5120.869,021,685
1/26/201520.1320.9020.0920.8910,333,459
1/23/201519.8820.1019.6320.008,307,016
1/22/201519.4519.9419.3119.8911,304,884
1/21/201518.9819.6318.8219.2412,324,247
1/20/201520.0020.0018.8719.1319,360,377
1/16/201520.0420.2019.8720.019,349,443
1/15/201520.4420.6720.1020.2411,118,160
1/14/201519.9820.3219.8120.2312,091,948
1/13/201520.4220.7820.1720.359,430,381
1/12/201520.4220.5120.1020.227,688,125
1/9/201520.8020.8720.3520.516,659,091
1/8/201520.8621.0120.6620.7212,807,081
1/7/201520.3020.5020.0920.4312,386,968
1/6/201520.3220.3919.5019.6616,832,858
1/5/201520.8220.9420.3320.449,182,100
1/2/201521.3221.4920.4121.0211,628,165
12/31/201421.5221.6821.3421.387,710,688
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center