MGM Resorts International $26.39

up +0.41


25/7/2014 04:03 PM  |  NYSE : MGM  
Industries : Leisure / Resorts & Casinos
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MGM historical data

Date Open High Low Close Volume
7/25/201425.9526.4225.7426.397,758,855
7/24/201426.4426.5025.9225.986,810,222
7/23/201426.2526.3625.9426.283,962,498
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
6/2/201425.7526.2125.3926.136,516,427
5/30/201426.0526.0525.5925.756,477,235
5/29/201425.6326.0325.4226.005,153,422
5/28/201425.5525.8625.3125.716,119,174
5/27/201425.2525.6425.0225.629,047,734
5/23/201424.9725.1024.4625.075,270,487
5/22/201424.3024.9624.2824.788,629,467
5/21/201423.9224.2823.8924.196,825,470
5/20/201424.0424.1523.6423.846,382,594
5/19/201423.5824.1923.5424.164,057,207
5/16/201424.1024.2023.6323.907,359,614
5/15/201424.0824.3823.5424.217,724,782
5/14/201424.7324.7524.0824.216,301,861
5/13/201424.7524.9524.4024.684,879,181
5/12/201424.5924.9424.4824.596,570,462
5/9/201424.5324.6924.1324.346,408,319
5/8/201424.3024.9924.0424.3215,519,048
5/7/201425.6525.6924.6425.1510,457,499
5/6/201426.0326.2025.4825.687,443,790
5/5/201426.2026.2825.8526.199,716,151
5/2/201425.8726.5325.8026.4914,232,091
5/1/201425.1625.6624.9125.3910,532,376
4/30/201424.7525.2424.5425.2310,684,737
4/29/201423.8925.1023.7024.9821,585,002
4/28/201423.6623.6922.5223.0217,156,480
4/25/201424.3324.3323.4723.6610,361,494
4/24/201424.5524.6123.8524.556,812,475
4/23/201425.0325.0424.0324.199,568,965
4/22/201424.1725.1823.9824.979,741,905
4/21/201424.1524.2723.6023.889,371,872
4/17/201424.0524.4923.9323.9610,634,179
4/16/201423.6624.3323.6124.228,475,605
4/15/201423.6223.7322.5823.4614,544,982
4/14/201424.0424.2123.2023.689,854,318
4/11/201423.8924.5323.5523.918,287,037
4/10/201425.2025.5123.9024.0811,704,362
4/9/201424.6824.9424.1624.869,163,952
4/8/201423.9724.5823.6124.4611,749,008
4/7/201424.9925.1123.3923.9221,734,396
4/4/201426.4826.6325.2125.439,762,356
4/3/201426.9527.0026.0326.256,968,952
4/2/201426.6026.7226.2926.706,327,120
4/1/201426.7626.9326.4326.5311,370,280
3/31/201425.2126.0025.1925.8610,308,767
3/28/201425.0025.4424.7624.8811,508,729
3/27/201424.8024.9524.1324.9014,095,939
3/26/201425.6625.6724.8224.979,091,779
3/25/201426.0226.2925.5225.617,818,404
3/24/201426.3526.3725.4525.859,106,914
3/21/201426.5926.6226.1226.186,484,872
3/20/201426.4726.5725.9926.388,035,593
3/19/201426.8426.9826.3226.585,191,166
3/18/201426.7027.1126.6526.796,656,263
3/17/201426.4026.9526.4026.616,537,001
3/14/201426.3526.5926.1526.277,603,332
3/13/201427.0427.3126.2926.5010,147,217
3/12/201426.9227.5026.8026.9510,365,730
3/11/201427.8228.1326.8927.0511,541,722
3/10/201428.1528.3427.4827.719,287,152
3/7/201428.6728.7528.0328.2911,343,334
3/6/201428.3528.5628.2728.396,777,655
3/5/201428.3828.5728.1628.229,221,896
Trading Center