$19.65 +1.43 (%) MGM Resorts International - NYSE

Jul. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MGM historical data

Date Open High Low Close Volume
7/29/201518.1618.4518.1218.227,041,917
7/28/201517.8718.1117.5718.018,086,724
7/27/201517.8217.9717.5317.699,880,566
7/24/201518.8018.8018.0918.117,396,741
7/23/201518.9819.0718.4718.687,963,841
7/22/201518.2818.7318.2118.527,501,981
7/21/201518.4918.8218.4318.486,813,059
7/20/201518.5018.5718.2418.4610,758,544
7/17/201518.6718.7018.3418.455,981,808
7/16/201518.6918.9518.5318.697,922,670
7/15/201518.8618.9818.3318.549,166,879
7/14/201518.8519.2418.7418.928,955,435
7/13/201518.7419.0518.5118.859,869,510
7/10/201518.1518.2418.0218.157,388,692
7/9/201517.8918.2617.7717.8411,142,093
7/8/201518.5318.7617.4917.5723,308,345
7/7/201518.4619.2417.8819.0518,901,870
7/6/201518.3018.5618.1718.277,132,130
7/2/201518.7118.8018.4418.556,538,041
7/1/201518.7118.9618.4618.558,998,063
6/30/201518.0718.4917.9718.2511,973,061
6/29/201518.0618.1517.5017.5813,149,626
6/26/201518.5218.6418.1618.3810,993,152
6/25/201518.7518.8018.4518.646,979,229
6/24/201519.3619.4318.5918.639,662,251
6/23/201519.1019.4718.9719.389,875,057
6/22/201519.6119.6819.0919.097,359,986
6/19/201519.4919.6419.4119.509,631,867
6/18/201519.5219.6519.3819.506,778,882
6/17/201519.2019.4819.1319.429,902,988
6/16/201519.1519.6419.0319.0912,755,894
6/15/201519.2519.4319.1719.236,668,377
6/12/201519.6819.7819.3819.436,141,984
6/11/201519.6019.8319.3619.826,701,220
6/10/201519.4919.6419.4019.535,378,322
6/9/201519.2019.5119.1919.356,771,573
6/8/201519.6719.8319.1519.1712,287,599
6/5/201520.2720.4820.0920.287,621,913
6/4/201520.1520.5819.9720.2815,202,601
6/3/201519.8820.0619.5419.717,628,536
6/2/201519.5219.9019.5219.773,734,138
6/1/201519.9619.9919.5019.586,377,307
5/29/201520.1820.2820.0020.058,360,332
5/28/201519.8320.2119.8020.197,333,099
5/27/201519.8919.9619.7419.914,945,955
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!