23.96 Down -0.26 -1.07%
Find prices for:
MGM RESORTS INTERNATIONAL Download file
DATE HIGH LOW OPEN CLOSE VOLUME
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
08/30/2013 17.95 17.57 17.9 17.69 6,668,002
08/23/2013 18.01 17.76 17.87 18 7,407,413
08/16/2013 17.28 17.08 17.1 17.19 6,122,181
08/09/2013 17.49 17.01 17.45 17.25 7,230,808
08/02/2013 16.75 16.31 16.72 16.45 11,674,658
07/26/2013 16 15.62 15.7 15.94 5,179,810
07/19/2013 16.25 15.98 16.16 16.18 5,955,033
07/12/2013 15.5 15.21 15.28 15.26 7,005,595
07/05/2013 15.49 15.02 15.1 15.37 9,151,261
06/28/2013 14.88 14.4 14.41 14.78 9,294,329
06/21/2013 14.25 13.6 14.18 13.81 10,689,302
06/14/2013 15.06 14.71 14.9 14.75 5,750,695
06/07/2013 15.03 14.6 14.71 14.95 7,156,546
05/31/2013 15.5 15.16 15.23 15.17 8,627,909
05/24/2013 14.99 14.7 14.83 14.93 7,646,342
05/17/2013 15.43 15.21 15.27 15.34 8,628,770
05/10/2013 15.8 15.13 15.15 15.61 21,009,616
05/03/2013 14.89 14.58 14.66 14.66 12,153,623
04/26/2013 13.71 13.35 13.48 13.52 13,146,618
04/19/2013 12.23 12.08 12.15 12.23 4,486,301
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 10:33 AM ET