MGM Resorts International $23.96

down -0.26


17/4/2014 06:40 PM  |  NYSE : MGM  
Industries : Leisure / Resorts & Casinos
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MGM historical data

Date Open High Low Close Volume
4/17/201424.0524.4923.9323.9610,634,200
4/16/201423.6624.3323.6124.228,475,600
4/15/201423.6223.7322.5823.4614,545,000
4/14/201424.0424.2123.2023.689,854,320
4/11/201423.8924.5323.5523.918,287,040
4/10/201425.2025.5123.9024.0811,704,400
4/9/201424.6824.9424.1624.869,163,950
4/8/201423.9724.5823.6124.4611,749,000
4/7/201424.9925.1123.3923.9221,734,400
4/4/201426.4826.6325.2125.439,762,360
4/3/201426.9527.0026.0326.256,968,950
4/2/201426.6026.7226.2926.706,327,120
4/1/201426.7626.9326.4326.5311,370,300
3/31/201425.2126.0025.1925.8610,308,800
3/28/201425.0025.4424.7624.8811,508,700
3/27/201424.8024.9524.1324.9014,095,900
3/26/201425.6625.6724.8224.979,091,780
3/25/201426.0226.2925.5225.617,818,400
3/24/201426.3526.3725.4525.859,106,910
3/21/201426.5926.6226.1226.186,484,870
3/20/201426.4726.5725.9926.388,035,590
3/19/201426.8426.9826.3226.585,191,170
3/18/201426.7027.1126.6526.796,656,260
3/17/201426.4026.9526.4026.616,537,000
3/14/201426.3526.5926.1526.277,603,330
3/13/201427.0427.3126.2926.5010,147,200
3/12/201426.9227.5026.8026.9510,365,700
3/11/201427.8228.1326.8927.0511,541,700
3/10/201428.1528.3427.4827.719,287,150
3/7/201428.6728.7528.0328.2911,343,300
3/6/201428.3528.5628.2728.396,777,660
3/5/201428.3828.5728.1628.229,221,900
3/4/201427.9828.3827.9628.2912,383,700
3/3/201427.1628.2027.0027.609,915,940
2/28/201427.9027.9727.2527.559,264,240
2/27/201427.4128.1627.3827.8610,858,400
2/26/201427.7028.0327.1827.4911,587,900
2/25/201428.0128.2027.4227.549,569,810
2/24/201427.1127.9827.1127.8410,180,300
2/21/201426.9327.3326.8827.059,740,130
2/20/201426.1426.9326.1426.8315,461,400
2/19/201425.7426.6825.0525.7523,973,000
2/18/201426.1226.3425.7725.8511,228,000
2/14/201425.5626.0325.5126.029,252,530
2/13/201425.4625.6325.1525.587,632,490
2/12/201425.3725.5525.1225.327,706,940
2/11/201424.8125.2724.7525.2510,782,300
2/10/201424.7024.9024.5224.649,222,640
2/7/201424.4424.9224.3424.807,941,810
2/6/201423.9924.5523.9624.299,101,080
2/5/201423.7423.8123.0423.6713,352,500
2/4/201424.0024.3823.9024.207,488,150
2/3/201424.3724.6423.5723.8612,962,800
1/31/201423.8624.5823.7924.3611,109,500
1/30/201423.8324.2623.6424.1112,161,600
1/29/201423.7923.9723.1623.2812,027,700
1/28/201423.7824.4923.7724.0514,607,800
1/27/201423.8724.0923.0923.7813,565,600
1/24/201424.6224.8523.6723.7820,361,900
1/23/201425.4525.5024.8025.1814,266,800
1/22/201425.7725.8725.3825.7415,975,800
1/21/201426.6126.6526.1326.3615,501,700
1/17/201425.8826.7025.8826.4114,797,600
1/16/201425.5525.8625.5025.788,391,440
1/15/201426.0126.2525.5525.7211,647,600
1/14/201425.3125.8724.8325.7812,972,800
1/13/201425.7126.1125.2225.2518,590,300
1/10/201424.9025.3924.7625.3611,667,800
1/9/201424.9024.9924.4324.9813,704,400
1/8/201424.8224.9624.5724.7312,722,300
1/7/201423.9824.6623.9124.5117,965,300
1/6/201423.8624.1023.3823.4815,380,600
1/3/201423.8323.8923.2523.455,955,540
1/2/201423.5423.9423.3223.728,408,770
12/31/201323.4023.6523.3323.525,222,500
12/30/201323.1823.5023.1623.384,937,830
12/27/201323.2223.2523.0123.153,449,840
12/26/201323.1023.5023.0923.245,950,340
12/24/201322.7323.2422.7123.084,453,240
12/23/201322.9222.9522.7522.876,849,410
12/20/201322.6022.8222.2522.7211,529,400
12/19/201322.5322.7622.4022.618,514,920
12/18/201322.3322.6622.0822.6516,645,200
12/17/201321.7922.2921.6222.2219,782,500
12/16/201321.3221.7421.3221.7114,243,400
12/13/201320.9021.2020.7221.207,919,290
12/12/201320.6020.9420.6020.8311,618,400
12/11/201320.8821.2020.5020.5911,086,200
12/10/201320.6621.0020.4720.868,995,840
12/9/201320.2720.7520.2520.7310,995,800
12/6/201319.9020.3419.8220.1711,146,300
12/5/201319.7519.9819.6519.697,514,770
12/4/201319.2019.8719.1719.719,933,440
12/3/201319.1919.5019.0719.268,785,260
12/2/201319.2219.5519.1919.237,480,520
11/29/201319.2419.4219.0919.194,107,030
11/27/201318.8519.2518.6919.187,844,490
11/26/201318.8619.0718.7818.834,994,360
11/25/201318.9019.0918.8018.845,838,650
11/22/201318.9819.0218.7018.824,434,900
Trading Center