$21.35 -0.58 (%) MGM Resorts International - New York Stock Exchange, Inc.

Apr. 28, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MGM historical data

Date Open High Low Close Volume
4/27/201621.7022.0221.5521.933,947,713
4/26/201621.8122.0521.6321.843,837,609
4/25/201622.1722.1821.6821.764,144,997
4/22/201622.2222.5821.9422.175,316,366
4/21/201622.3822.6021.9022.297,889,118
4/20/201623.0523.2522.6322.798,980,536
4/19/201623.0923.3422.6723.038,552,866
4/18/201622.5722.9322.4922.875,098,379
4/15/201622.8222.8922.6422.792,723,192
4/14/201623.2323.2922.5822.816,437,373
4/13/201622.9023.1622.7123.106,324,000
4/12/201622.0722.7522.0122.656,212,465
4/11/201622.6022.6822.0422.067,688,137
4/8/201622.0222.5221.9222.3912,677,588
4/7/201621.4922.2721.3921.679,710,399
4/6/201620.9921.4020.5921.368,746,507
4/5/201621.3121.5521.2321.275,079,603
4/4/201621.8222.1021.4921.625,648,850
4/1/201621.1622.0021.0221.926,238,410
3/31/201621.2621.5621.0921.444,851,402
3/30/201621.4821.6821.1421.297,181,479
3/29/201620.5921.5220.2521.228,404,017
3/28/201620.5220.6520.1420.455,422,510
3/24/201620.5120.7220.2120.527,017,697
3/23/201621.1021.1120.6820.763,596,000
3/22/201620.8221.2620.8021.244,605,454
3/21/201621.4021.4520.8220.976,711,475
3/18/201621.4521.7521.0521.4211,794,696
3/17/201621.2021.5820.8720.958,799,940
3/16/201620.6621.3020.6321.206,577,324
3/15/201621.1721.4320.4720.675,183,000
3/14/201620.7321.1920.7020.944,929,403
3/11/201620.5120.8320.5020.814,859,817
3/10/201620.2020.4920.0220.346,494,230
3/9/201619.6620.1819.5520.059,833,891
3/8/201619.5219.8419.2819.338,082,187
3/7/201619.5120.0119.4919.826,151,799
3/4/201620.3820.3919.5619.8110,203,265
3/3/201620.1120.3819.6720.337,424,329
3/2/201620.0920.4619.7720.277,338,842
3/1/201619.3520.1319.0919.939,277,520
2/29/201618.8719.1818.7418.935,794,495
2/26/201618.6919.0018.5018.876,825,051
2/25/201618.3018.4617.7418.347,037,252
2/24/201617.9818.3017.4818.256,525,512
2/23/201618.6518.8118.1418.226,894,508
2/22/201618.8919.0818.6018.7610,291,330
2/19/201618.2318.2317.3418.0615,891,417
2/18/201619.3819.4218.1918.4026,319,951
2/17/201619.2720.1419.2720.0713,946,189
2/16/201618.6019.1918.5019.1510,125,179
2/12/201617.3418.2317.3318.1111,436,780
2/11/201616.7617.1516.5116.938,621,870
2/10/201616.7517.8016.7517.179,199,363
2/9/201616.5017.2116.1816.569,303,271
2/8/201617.7017.7716.3616.8713,193,324
2/5/201618.7618.7617.6217.8810,225,475
2/4/201618.6319.1818.4718.777,514,575
2/3/201619.3219.3617.8918.559,291,774
2/2/201619.8119.8718.9619.097,966,071
2/1/201620.0320.2519.5020.056,807,752
1/29/201619.4720.1719.4420.088,811,566
1/28/201619.9220.3419.1219.2812,525,327
1/27/201619.2219.7919.1319.477,830,975
1/26/201618.9419.1618.5719.115,806,462
1/25/201619.4019.7518.8618.894,976,722
1/22/201619.5019.7719.0119.346,053,045
1/21/201619.1619.3718.6619.026,726,400
1/20/201619.1419.5017.5519.1114,078,939
1/19/201620.3020.3019.2619.637,816,311
1/15/201620.0820.4619.4719.8611,495,977
1/14/201620.0220.5719.5120.277,324,875
1/13/201621.3521.5019.9120.027,829,283
1/12/201621.0921.7120.6221.137,450,284
1/11/201620.7821.0920.4120.836,309,062
1/8/201620.8321.2120.3520.498,428,641
1/7/201621.7221.8020.3520.6212,776,148
1/6/201622.2322.6122.0122.396,746,191
1/5/201622.4022.9722.2122.758,259,672
1/4/201622.0622.2921.7522.257,464,481
12/31/201522.4323.0422.4022.722,406,214
12/30/201522.8123.0022.5022.522,916,464
12/29/201522.7923.0522.6022.942,581,016
12/28/201522.3322.7422.1622.632,684,543
12/24/201522.4222.5822.3022.51950,725
12/23/201521.9822.6221.6822.503,113,366
12/22/201521.6821.8721.3721.742,475,035
12/21/201521.1821.6421.0521.623,748,894
12/18/201521.3921.7321.1421.174,918,326
12/17/201522.2322.2421.4421.453,276,210
12/16/201521.4422.1821.3022.086,294,850
12/15/201521.0121.4120.9421.155,937,786
12/14/201520.9721.1220.1820.819,219,341
12/11/201521.7121.8020.9921.058,137,225
12/10/201522.1322.3521.7322.066,631,751
12/9/201522.2722.6421.6122.067,775,945
12/8/201521.8322.2121.3521.916,003,640
12/7/201522.6322.6922.1922.323,129,634
12/4/201522.3722.7222.1922.633,944,215
12/3/201523.5823.6022.2922.396,325,945
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center