MGM RESORTS INTERNATIONAL $15.18

up +0.08


19/6/2013 02:19 PM  |  NYSE : MGM  |  Industries : Accommodation and Food Services / Traveler Accommodation
Type:

MGM historical data

Date Open High Low Close Volume
6/18/2013 14.98 15.19 14.96 15.10 64635
6/17/2013 14.80 15.15 14.80 14.94 77960
6/14/2013 14.90 15.06 14.71 14.75 57505
6/13/2013 14.69 15.00 14.51 14.96 80714
6/12/2013 14.96 15.06 14.68 14.76 82951
6/11/2013 14.92 14.96 14.72 14.79 59299
6/10/2013 15.03 15.37 14.96 15.18 74315
6/7/2013 14.71 15.03 14.60 14.95 71463
6/6/2013 14.42 14.71 14.32 14.58 110374
6/5/2013 14.85 14.91 14.29 14.52 123999
6/4/2013 15.16 15.33 14.91 15.01 78488
6/3/2013 15.34 15.43 14.95 15.19 79996
5/31/2013 15.23 15.50 15.16 15.17 86275
5/30/2013 15.15 15.45 15.03 15.33 113145
5/29/2013 15.21 15.30 14.96 15.09 86389
5/28/2013 15.25 15.49 15.23 15.27 86116
5/24/2013 14.83 14.99 14.70 14.93 76464
5/23/2013 14.70 15.02 14.49 14.93 101094
5/22/2013 15.51 15.70 14.91 15.08 118164
5/21/2013 15.55 15.69 15.45 15.54 50235
5/20/2013 15.36 15.66 15.27 15.50 69528
5/17/2013 15.27 15.43 15.21 15.34 86262
5/16/2013 15.44 15.60 15.23 15.26 79735
5/15/2013 15.73 15.85 15.27 15.44 134372
5/14/2013 15.72 15.95 15.72 15.86 103278
5/13/2013 15.62 15.78 15.43 15.70 92338
5/10/2013 15.15 15.80 15.13 15.61 210093
5/9/2013 14.83 15.33 14.68 15.14 235437
5/8/2013 14.68 14.78 14.51 14.70 80107
5/7/2013 14.87 14.90 14.59 14.71 93219
5/6/2013 14.74 14.82 14.66 14.81 79509
5/3/2013 14.66 14.89 14.58 14.66 121535
5/2/2013 14.41 14.90 14.35 14.55 366805
5/1/2013 14.07 14.07 13.50 13.80 142238
4/30/2013 13.75 14.15 13.65 14.12 153147
4/29/2013 13.58 13.79 13.54 13.74 113176
4/26/2013 13.48 13.71 13.35 13.52 131463
4/25/2013 13.10 13.74 13.06 13.53 167197
4/24/2013 12.75 13.10 12.74 13.03 100193
4/23/2013 12.45 12.76 12.37 12.75 79834
4/22/2013 12.29 12.39 12.11 12.33 49309
4/19/2013 12.15 12.23 12.08 12.23 44833
4/18/2013 12.49 12.53 12.01 12.06 90414
4/17/2013 12.35 12.46 11.97 12.45 112281
4/16/2013 12.44 12.57 12.36 12.49 69461
4/15/2013 12.88 12.90 12.15 12.27 115133
4/12/2013 12.78 13.05 12.70 13.04 55164
4/11/2013 12.95 13.05 12.84 12.86 60099
4/10/2013 12.76 13.00 12.72 12.93 108442
4/9/2013 12.47 12.79 12.41 12.64 101146
4/8/2013 12.00 12.38 12.00 12.36 105086
4/5/2013 12.04 12.04 11.72 11.99 136121
4/4/2013 12.22 12.32 12.04 12.27 76594
4/3/2013 12.41 12.58 12.02 12.22 121297
4/2/2013 12.90 12.96 12.36 12.48 132530
4/1/2013 13.10 13.15 12.74 12.82 76957
3/28/2013 13.00 13.20 13.00 13.15 57552
3/27/2013 13.10 13.17 12.96 12.96 102741
3/26/2013 13.16 13.30 13.07 13.14 102821
3/25/2013 13.15 13.34 12.98 13.14 81130
3/22/2013 12.89 13.23 12.84 13.06 85320
3/21/2013 12.86 13.05 12.77 12.78 66499
3/20/2013 12.87 13.00 12.79 12.95 88518
3/19/2013 13.10 13.17 12.64 12.78 109236
3/18/2013 12.90 13.19 12.80 13.03 75554
3/15/2013 13.16 13.22 12.98 13.16 172424
3/14/2013 12.44 13.50 12.41 13.25 470709
3/13/2013 12.37 12.49 12.26 12.41 40909
3/12/2013 12.43 12.47 12.31 12.35 36816
3/11/2013 12.43 12.61 12.33 12.45 76244
3/8/2013 12.53 12.56 12.32 12.37 78027
3/7/2013 12.34 12.55 12.30 12.44 77406
3/6/2013 12.15 12.35 12.11 12.21 77992
3/5/2013 12.24 12.38 12.06 12.09 88640
3/4/2013 12.37 12.42 12.00 12.16 129933
3/1/2013 12.42 12.59 12.33 12.43 72323
2/28/2013 12.44 12.70 12.40 12.49 76949
2/27/2013 12.17 12.50 12.16 12.48 99657
2/26/2013 12.22 12.29 11.94 12.11 102016
2/25/2013 12.55 12.77 12.13 12.19 121534
2/22/2013 12.41 12.51 12.26 12.42 98883
2/21/2013 12.50 12.50 12.01 12.37 169027
2/20/2013 12.91 13.14 12.51 12.54 159637
2/19/2013 12.92 12.96 12.62 12.74 204025
2/15/2013 13.23 13.33 12.83 12.88 132660
2/14/2013 13.24 13.30 13.18 13.29 55351
2/13/2013 13.45 13.47 13.24 13.34 77622
2/12/2013 13.05 13.36 13.03 13.32 93867
2/11/2013 13.50 13.59 13.02 13.05 161748
2/8/2013 12.99 13.56 12.96 13.51 207859
2/7/2013 12.92 13.05 12.74 12.94 118124
2/6/2013 12.80 13.02 12.76 12.99 103720
2/5/2013 12.79 13.08 12.74 12.97 76026
2/4/2013 12.84 12.98 12.70 12.77 73689
2/1/2013 12.78 13.01 12.70 12.96 86878
1/31/2013 12.71 12.80 12.60 12.77 100852
1/30/2013 12.52 12.82 12.52 12.57 104745
1/29/2013 12.66 12.79 12.50 12.62 170341
1/28/2013 13.04 13.29 12.81 12.98 145607
1/25/2013 13.03 13.11 12.90 13.00 106252
Marketplace
Trading Center