23.83Down-0.64-2.62%Today's Close  |  23.83 unch unch After hours
Find prices for:
MGM RESORTS INTERNATIONAL Download file
DATE HIGH LOW OPEN CLOSE VOLUME
08/29/2014 24.87 24.31 24.87 24.47 6,242,869
08/22/2014 25.1 24.68 24.97 25.08 4,902,463
08/15/2014 25.34 24.7 25.31 25.04 6,158,170
08/08/2014 24.78 24.34 24.58 24.73 6,499,827
08/01/2014 26.93 25.97 26.65 26.26 8,685,089
07/25/2014 26.42 25.74 25.95 26.39 7,758,855
07/18/2014 25.66 25.16 25.27 25.52 5,753,098
07/11/2014 25.85 25.42 25.74 25.55 3,559,088
07/03/2014 27.23 26.68 27.19 26.84 5,107,412
06/27/2014 27.07 26.29 26.92 26.41 8,343,643
06/20/2014 25.41 25.12 25.32 25.4 6,588,917
06/13/2014 24.95 24.38 24.58 24.9 4,314,821
06/06/2014 25.38 25.05 25.35 25.14 6,772,422
05/30/2014 26.05 25.59 26.05 25.75 6,476,935
05/23/2014 25.1 24.46 24.97 25.07 5,270,487
05/16/2014 24.2 23.63 24.1 23.9 7,359,614
05/09/2014 24.69 24.13 24.53 24.34 6,408,319
05/02/2014 26.53 25.8 25.87 26.49 14,232,091
04/25/2014 24.33 23.47 24.33 23.66 10,361,494
04/17/2014 24.49 23.93 24.05 23.96 10,634,179
04/11/2014 24.53 23.55 23.89 23.91 8,287,037
04/04/2014 26.63 25.21 26.48 25.43 9,762,356
03/28/2014 25.44 24.76 25 24.88 11,508,729
03/21/2014 26.62 26.12 26.59 26.18 6,484,872
03/14/2014 26.59 26.15 26.35 26.27 7,603,332
03/07/2014 28.75 28.03 28.67 28.29 11,343,334
02/28/2014 27.97 27.25 27.9 27.55 9,264,236
02/21/2014 27.33 26.88 26.93 27.05 9,740,131
02/14/2014 26.03 25.51 25.56 26.02 9,252,534
02/07/2014 24.92 24.34 24.44 24.8 7,941,806
01/31/2014 24.58 23.79 23.86 24.36 11,109,452
01/24/2014 24.85 23.67 24.62 23.78 20,361,867
01/17/2014 26.7 25.88 25.88 26.41 14,797,578
01/10/2014 25.39 24.76 24.9 25.36 11,667,765
01/03/2014 23.89 23.25 23.83 23.45 5,955,544
12/27/2013 23.25 23.01 23.22 23.15 3,449,835
12/20/2013 22.82 22.25 22.6 22.72 11,529,372
12/13/2013 21.2 20.72 20.95 21.2 7,919,291
12/06/2013 20.34 19.82 19.9 20.17 11,146,316
11/29/2013 19.42 19.09 19.24 19.19 4,107,028
11/22/2013 19.02 18.7 18.98 18.82 4,434,899
11/15/2013 19.65 19.31 19.55 19.45 5,875,879
11/08/2013 19.11 18.55 18.69 19.09 7,044,595
11/01/2013 19.5 18.96 19.09 19.3 13,836,770
10/25/2013 20.72 20.16 20.7 20.31 9,061,100
10/18/2013 20.98 20.6 20.91 20.69 10,605,703
10/11/2013 20.8 20.31 20.43 20.46 10,386,047
10/04/2013 20.83 20.56 20.65 20.59 5,331,953
09/27/2013 20.24 19.99 20.22 20.22 6,127,585
09/20/2013 20.16 19.87 20.13 19.92 10,268,573
09/13/2013 19.35 18.93 19.1 19.29 8,680,353
09/06/2013 18.62 18.15 18.4 18.42 8,499,654
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 7:53 PM ET