Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

MGM Resorts International (NY: MGM )

40.17 +1.64 (+4.26%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	6.839	7.104	6.707	7.047	30,105,114	+0.30(+4.48%)
May 28, 2009	6.991	7.076	6.565	6.745	23,814,538	-0.09(-1.38%)
May 27, 2009	7.000	7.161	6.622	6.839	45,706,764	+0.09(+1.40%)
May 26, 2009	6.934	7.302	6.688	6.745	44,011,768	-0.43(-5.93%)
May 22, 2009	7.482	7.520	6.811	7.170	38,870,996	-0.19(-2.57%)
May 21, 2009	7.510	7.718	7.227	7.359	26,111,468	-0.36(-4.65%)
May 20, 2009	8.162	8.294	7.633	7.718	31,012,850	-0.16(-2.04%)
May 19, 2009	8.370	8.568	7.841	7.878	43,249,756	-0.38(-4.58%)
May 18, 2009	7.793	8.285	7.557	8.256	55,458,324	+1.01(+13.95%)
May 15, 2009	7.548	8.030	7.113	7.246	55,627,200	-0.09(-1.16%)
May 14, 2009	7.302	8.313	6.849	7.331	144,650,976	-0.89(-10.80%)
May 13, 2009	10.23	10.40	7.860	8.219	62,146,308	-3.50(-29.84%)
May 12, 2009	12.72	13.02	10.86	11.71	24,801,178	-0.66(-5.34%)
May 11, 2009	11.58	12.72	10.96	12.38	22,827,664	+0.49(+4.13%)
May 08, 2009	11.00	12.04	10.68	11.88	21,458,036	+0.97(+8.92%)
May 07, 2009	11.73	11.79	10.34	10.91	20,797,756	-0.22(-1.95%)
May 06, 2009	12.75	13.23	10.56	11.13	48,508,856	-0.96(-7.97%)
May 05, 2009	10.45	12.85	10.16	12.09	80,872,328	+3.17(+35.59%)
May 04, 2009	7.737	8.974	7.652	8.918	35,175,624	+1.49(+20.10%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

MGM Resorts International (NY: MGM )

Historical Prices