$22.54 +0.42 (%) MGM Resorts International - NYSE

Oct. 23, 2014 | 12:10 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MGM historical data

Date Open High Low Close Volume
10/22/201422.5422.6922.0722.126,550,080
10/21/201421.9522.5321.8922.459,977,140
10/20/201421.7622.0921.5221.707,539,217
10/17/201421.7122.1321.7021.7115,206,654
10/16/201420.1621.7220.1621.3918,748,480
10/15/201420.2720.6219.5520.4018,495,872
10/14/201420.1320.8019.8720.6214,582,696
10/13/201420.6520.8920.1920.2711,103,411
10/10/201421.2921.6220.7020.7618,589,546
10/9/201422.1222.2121.3621.3910,589,865
10/8/201421.8222.0821.5021.979,349,564
10/7/201422.1322.3521.7221.8010,415,275
10/6/201422.5322.8621.9522.1810,747,401
10/3/201422.0522.3521.9522.136,930,514
10/2/201422.2022.4321.4222.0010,234,212
10/1/201422.4822.5221.9722.119,767,698
9/30/201422.1723.1521.6822.7819,372,772
9/29/201422.2422.3822.0722.169,226,744
9/26/201422.7022.9922.5022.597,078,023
9/25/201422.7022.7122.3422.398,057,812
9/24/201422.7722.9422.6022.817,099,648
9/23/201422.3522.9322.3022.758,108,887
9/22/201422.8022.8522.3022.519,818,081
9/19/201423.4023.5422.8723.128,491,487
9/18/201423.0023.7222.9723.3913,885,867
9/17/201422.4923.1222.4322.8412,124,970
9/16/201422.4022.8622.0022.8217,839,676
9/15/201423.6423.6422.8523.2111,362,629
9/12/201424.2824.3123.5723.778,371,793
9/11/201424.0624.5124.0524.246,562,231
9/10/201424.1224.2223.9824.184,706,419
9/9/201424.1224.5024.0324.297,553,779
9/8/201424.0624.2723.9524.205,235,988
9/5/201424.0424.2223.8024.185,809,882
9/4/201423.8924.3123.8024.137,485,238
9/3/201423.9024.2423.7423.938,427,113
9/2/201424.0424.0423.2423.8317,972,065
8/29/201424.8724.8724.3124.476,242,869
8/28/201424.3824.8924.2424.866,880,272
8/27/201424.8924.9724.5524.635,218,326
8/26/201424.8225.0324.6524.875,685,333
8/25/201425.1725.2024.7224.895,086,962
8/22/201424.9725.1024.6825.084,902,463
8/21/201425.2525.2825.0125.105,444,765
8/20/201425.0925.3324.8925.214,836,979
8/19/201425.3025.3925.0125.115,489,746
8/18/201425.1625.3024.9525.154,654,699
8/15/201425.3125.3424.7025.046,158,170
8/14/201424.9525.1924.8225.145,269,223
8/13/201425.0325.2024.8624.954,707,408
8/12/201424.8325.0324.5124.814,912,444
8/11/201424.8725.1224.6024.815,539,172
8/8/201424.5824.7824.3424.736,499,827
8/7/201424.9325.2524.2524.4713,935,860
8/6/201425.5725.8624.9225.1413,373,508
8/5/201426.9327.1025.6025.8819,796,899
8/4/201426.1626.5726.0026.457,039,044
8/1/201426.6526.9325.9726.268,685,089
7/31/201427.0527.3626.7426.848,302,976
7/30/201427.1327.4626.6027.3510,075,455
7/29/201427.4327.6426.9227.0012,781,986
7/28/201426.4327.1026.4326.8210,083,975
7/25/201425.9526.4225.7426.397,758,855
7/24/201426.4426.5025.9225.986,810,222
7/23/201426.2526.3625.9426.283,962,598
7/22/201425.5726.3425.5526.178,756,008
7/21/201425.3825.5825.2225.453,572,498
7/18/201425.2725.6625.1625.525,753,098
7/17/201425.2425.6825.0625.307,341,408
7/16/201425.5925.8425.5225.564,315,857
7/15/201425.8025.9325.3425.494,661,180
7/14/201425.9326.2825.6525.684,090,985
7/11/201425.7425.8525.4225.553,559,088
7/10/201425.5525.8925.3625.724,193,848
7/9/201425.6426.1725.4826.004,787,770
7/8/201426.3826.4025.4325.789,591,704
7/7/201426.9727.0326.4526.616,747,010
7/3/201427.1927.2326.6826.845,107,412
7/2/201426.7227.2526.7226.926,372,953
7/1/201426.5526.9126.5326.605,383,771
6/30/201426.5926.6726.2226.404,317,001
6/27/201426.9227.0726.2926.418,343,643
6/26/201426.2426.9026.0826.7211,315,112
6/25/201425.6426.0125.5225.915,631,574
6/24/201425.6326.2425.5125.669,643,963
6/23/201425.2525.6925.1525.647,750,867
6/20/201425.3225.4125.1225.406,588,917
6/19/201425.1825.5525.0025.144,631,212
6/18/201424.6825.1224.4225.116,025,971
6/17/201424.6724.8824.5524.793,407,898
6/16/201424.5524.8224.3424.815,630,119
6/13/201424.5824.9524.3824.904,314,821
6/12/201424.8724.9424.4124.444,581,203
6/11/201424.5325.0424.5124.907,324,465
6/10/201424.3124.5324.0424.526,777,687
6/9/201424.8124.8124.2024.5310,083,625
6/6/201425.3525.3825.0525.146,772,422
6/5/201425.8025.8125.1825.447,651,302
6/4/201425.2525.7324.9025.696,855,110
6/3/201425.6725.6725.1525.3810,462,730
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center