$20.00 +0.11 (%) MGM Resorts International - NYSE

Jan. 23, 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
1/23/201519.8820.1019.6320.008,307,016
1/22/201519.4519.9419.3119.8911,304,884
1/21/201518.9819.6318.8219.2412,324,247
1/20/201520.0020.0018.8719.1319,360,377
1/16/201520.0420.2019.8720.019,349,443
1/15/201520.4420.6720.1020.2411,118,160
1/14/201519.9820.3219.8120.2312,091,948
1/13/201520.4220.7820.1720.359,430,381
1/12/201520.4220.5120.1020.227,688,125
1/9/201520.8020.8720.3520.516,659,091
1/8/201520.8621.0120.6620.7212,807,081
1/7/201520.3020.5020.0920.4312,386,968
1/6/201520.3220.3919.5019.6616,832,858
1/5/201520.8220.9420.3320.449,182,100
1/2/201521.3221.4920.4121.0211,628,165
12/31/201421.5221.6821.3421.387,710,688
12/30/201421.3321.6521.2921.457,148,729
12/29/201421.0221.6420.8121.4811,725,688
12/26/201421.0321.1921.0021.113,942,480
12/24/201421.0221.1720.7720.773,065,979
12/23/201420.2920.9920.2920.9414,354,486
12/22/201420.7720.8519.9020.2811,908,229
12/19/201419.7320.4119.4620.3322,097,206
12/18/201418.4319.4618.4219.4026,862,455
12/17/201418.3018.5417.2518.0153,696,357
12/16/201419.6919.7318.7918.8527,721,318
12/15/201420.2520.3919.6819.8214,892,260
12/12/201420.3520.5720.0920.1811,216,626
12/11/201420.7620.9320.5220.5410,906,639
12/10/201421.4221.5220.6020.7215,188,427
12/9/201421.2721.6421.2321.519,533,506
12/8/201421.6721.8821.4721.657,524,166
12/5/201422.0122.0521.7221.913,815,202
12/4/201422.0422.0521.7521.976,234,402
12/3/201421.8122.2321.7722.137,865,724
12/2/201422.3022.3522.1122.175,320,397
12/1/201422.4722.5822.1022.279,717,897
11/28/201422.8822.9022.6722.812,866,129
11/26/201422.8122.9422.7022.824,787,760
11/25/201423.0023.3022.7022.818,805,483
11/24/201422.7822.9922.7222.855,370,288
11/21/201422.6322.8422.5222.729,373,620
11/20/201422.0222.3521.9022.194,205,591
11/19/201422.4423.0622.0722.196,063,802
11/18/201422.2922.5221.9622.396,946,370
11/17/201422.4322.5022.2422.425,682,098
11/14/201422.6822.7722.5122.725,300,077
11/13/201422.6922.9522.6222.656,423,392
11/12/201422.4022.6622.3822.542,999,911
11/11/201422.1222.5721.9322.566,128,278
11/10/201422.0622.4322.0422.146,684,803
11/7/201421.8522.0821.7521.945,783,354
11/6/201421.7621.8921.5221.877,012,657
11/5/201421.9022.0221.3521.7215,799,319
11/4/201422.7722.7721.8622.3315,768,484
11/3/201423.2323.3022.9123.029,505,758
10/31/201423.5923.7023.2323.2510,860,156
10/30/201422.3323.5622.2022.9821,674,148
10/29/201423.2323.4422.5422.8910,007,470
10/28/201422.7522.9922.4122.917,899,784
10/27/201422.4422.7022.1522.675,727,303
10/24/201422.3122.6722.1822.585,706,090
10/23/201422.3922.7322.3222.366,040,636
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center