$28.65 -1.30 (%) MGM Resorts International - New York Stock Exchange, Inc.

Dec. 8, 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
12/8/201629.9330.6227.8628.6527,910,057
12/7/201629.9029.9829.5429.955,552,523
12/6/201629.2429.7529.1329.638,575,607
12/5/201629.3129.3628.8128.977,050,020
12/2/201628.3729.2728.3429.018,673,480
12/1/201628.7128.9027.9528.528,466,418
11/30/201629.0829.0828.5528.717,429,691
11/29/201628.7229.0428.6228.878,355,530
11/28/201628.7828.8428.5928.738,285,637
11/25/201628.4828.6928.4628.671,660,346
11/23/201628.6328.7228.4028.474,122,830
11/22/201628.6528.8328.5228.717,083,660
11/21/201629.1229.3528.9528.9710,263,831
11/18/201628.2028.7328.1828.439,823,478
11/17/201627.8428.2527.7728.036,986,193
11/16/201627.7528.1427.4927.715,723,988
11/15/201627.4227.9627.3027.837,372,888
11/14/201627.4427.6726.7727.379,510,519
11/11/201627.6827.7327.2127.507,367,048
11/10/201628.5728.7127.4027.879,536,619
11/9/201627.7528.8027.5628.3210,960,588
11/8/201627.2828.3027.2828.0013,466,826
11/7/201628.0828.3026.8427.1819,040,049
11/4/201626.0826.6526.0126.4111,225,178
11/3/201625.9826.5025.7425.775,990,840
11/2/201626.3526.3625.7325.946,798,203
11/1/201626.6526.9826.3526.409,406,043
10/31/201626.1826.3125.9726.173,605,703
10/28/201625.9126.4625.9126.074,473,895
10/27/201626.1926.3525.8425.985,279,227
10/26/201626.0326.3325.9426.133,654,051
10/25/201626.2326.3226.0526.085,219,633
10/24/201626.3126.4726.2226.282,980,512
10/21/201626.0926.3025.5926.103,255,840
10/20/201626.0426.3825.9926.123,466,738
10/19/201625.8226.1825.7326.093,431,687
10/18/201626.3126.3125.7925.862,572,212
10/17/201625.3226.1725.2525.984,071,448
10/14/201626.2426.3325.6225.753,806,401
10/13/201625.9926.1225.6926.063,990,957
10/12/201626.5426.5826.3126.332,317,282
10/11/201626.8927.0226.4326.553,128,867
10/10/201626.5427.0426.5426.795,978,406
10/7/201626.7626.8026.3826.423,767,315
10/6/201626.9627.0426.5626.805,438,421
10/5/201626.3526.8526.3426.647,176,470
10/4/201626.3326.4026.0026.233,985,735
10/3/201626.3326.4326.1526.193,866,272
9/30/201625.6826.2025.5226.036,109,043
9/29/201626.3726.4925.4925.858,836,684
9/28/201625.6726.3925.6526.356,874,291
9/27/201625.3625.6925.2425.573,652,855
9/26/201625.4525.6225.1825.362,999,075
9/23/201625.5225.6925.3525.658,546,909
9/22/201625.2825.8625.2825.795,946,556
9/21/201625.0825.1724.7825.083,926,587
9/20/201625.0325.2524.8124.973,260,648
9/19/201625.5625.6624.8724.946,182,847
9/16/201625.5425.7225.3825.444,792,084
9/15/201625.2725.6525.1525.546,039,027
9/14/201624.8925.4124.7525.226,036,037
9/13/201624.8625.1124.6424.866,775,802
9/12/201624.5325.1424.2625.086,006,977
9/9/201625.1225.3124.6224.764,884,718
9/8/201625.4725.4925.0825.304,449,658
9/7/201624.7825.2024.7425.175,212,022
9/6/201624.5824.7824.4324.723,516,448
9/2/201624.7624.8524.4324.583,267,909
9/1/201624.2924.7724.1324.659,785,701
8/31/201623.8124.0923.7523.893,757,009
8/30/201623.8423.9123.7023.812,659,362
8/29/201623.7223.8723.5223.763,079,619
8/26/201623.6823.8823.5323.764,589,963
8/25/201623.4723.9523.3823.664,536,978
8/24/201624.2224.2723.5423.556,680,017
8/23/201624.3224.5624.2924.313,743,149
8/22/201624.1224.2424.0524.233,412,600
8/19/201624.1824.2623.9524.163,155,812
8/18/201624.5024.6024.2624.362,730,761
8/17/201624.4424.5424.2424.432,906,721
8/16/201624.7024.7224.2924.494,827,182
8/15/201624.6524.9624.5824.843,567,642
8/12/201624.7524.8324.4924.504,067,590
8/11/201624.7324.9924.5924.894,151,825
8/10/201624.9325.0024.5824.634,860,463
8/9/201624.7124.9824.5624.905,293,217
8/8/201624.5924.7324.4824.643,786,942
8/5/201624.3724.5924.2124.457,309,691
8/4/201624.3624.4623.7824.069,745,688
8/3/201623.6223.8023.4723.786,065,002
8/2/201624.1624.3023.5823.806,798,259
8/1/201623.9824.0623.6923.965,359,464
7/29/201623.7124.2623.6123.986,200,189
7/28/201623.7224.2823.7024.236,097,458
7/27/201624.0224.1023.6023.825,781,339
7/26/201623.6824.0323.6124.018,034,785
7/25/201623.2023.4123.1123.324,466,262
7/22/201623.1723.2422.8723.194,713,818
7/21/201623.5023.6223.1223.173,845,675
7/20/201623.2523.5323.0923.504,054,163
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center