Historical Stock Prices

MGM 
$19.48
*  
0.70
3.47%
Get MGM Alerts
*Delayed - data as of Jan. 30, 2015  -  Find a broker to begin trading MGM now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-OCT-2014 TO 30-JAN-2015

Date Open High Low Close / Last Volume
01/30/2015 20.09 20.09 19.43 19.48 10,380,410
01/29/2015 20.4 20.45 19.81 20.18 7,776,968
01/28/2015 20.94 20.97 20.18 20.32 8,950,824
01/27/2015 20.85 21.02 20.505 20.86 9,021,585
01/26/2015 20.13 20.9 20.09 20.89 10,333,300
01/23/2015 19.88 20.1 19.63 20 8,262,826
01/22/2015 19.45 19.94 19.31 19.89 11,304,010
01/21/2015 18.98 19.63 18.82 19.24 12,288,220
01/20/2015 20 20 18.87 19.13 19,341,920
01/16/2015 20.04 20.2 19.87 20.01 9,349,443
01/15/2015 20.44 20.67 20.1 20.24 11,079,450
01/14/2015 19.98 20.32 19.81 20.23 11,829,720
01/13/2015 20.42 20.78 20.1745 20.35 9,429,864
01/12/2015 20.42 20.51 20.1 20.22 7,648,905
01/09/2015 20.8 20.87 20.35 20.51 6,582,733
01/08/2015 20.86 21.01 20.66 20.72 12,729,380
01/07/2015 20.3 20.5 20.09 20.43 12,254,720
01/06/2015 20.32 20.39 19.495 19.66 16,737,350
01/05/2015 20.82 20.94 20.325 20.44 9,142,710
01/02/2015 21.32 21.485 20.4145 21.02 11,598,420
12/31/2014 21.52 21.68 21.34 21.38 7,675,773
12/30/2014 21.33 21.65 21.29 21.45 6,997,643
12/29/2014 21.02 21.64 20.81 21.48 11,686,640
12/26/2014 21.03 21.1899 21 21.11 3,941,780
12/24/2014 21.02 21.17 20.77 20.77 3,065,979
12/23/2014 20.29 20.99 20.29 20.94 14,354,490
12/22/2014 20.77 20.85 19.9 20.28 11,876,710
12/19/2014 19.73 20.41 19.46 20.33 22,021,390
12/18/2014 18.43 19.46 18.42 19.4 26,847,240
12/17/2014 18.3 18.54 17.25 18.01 53,614,970
12/16/2014 19.69 19.73 18.79 18.85 27,682,730
12/15/2014 20.25 20.39 19.68 19.82 14,788,810
12/12/2014 20.35 20.57 20.09 20.18 11,088,320
12/11/2014 20.76 20.93 20.52 20.54 10,772,580
12/10/2014 21.42 21.52 20.6 20.72 15,187,790
12/09/2014 21.27 21.64 21.23 21.51 9,495,547
12/08/2014 21.67 21.88 21.47 21.65 7,484,918
12/05/2014 22.01 22.05 21.72 21.91 3,815,202
12/04/2014 22.04 22.05 21.745 21.97 6,172,117
12/03/2014 21.81 22.225 21.77 22.13 7,844,922
12/02/2014 22.3 22.35 22.105 22.17 5,283,939
12/01/2014 22.47 22.58 22.1 22.27 9,643,231
11/28/2014 22.88 22.9 22.67 22.81 2,866,129
11/26/2014 22.81 22.94 22.7 22.82 4,787,760
11/25/2014 23 23.3 22.7 22.81 8,745,274
11/24/2014 22.78 22.99 22.72 22.85 5,346,498
11/21/2014 22.63 22.84 22.52 22.72 9,335,949
11/20/2014 22.02 22.35 21.9 22.19 4,205,591
11/19/2014 22.44 23.06 22.07 22.19 5,948,145
11/18/2014 22.29 22.52 21.96 22.39 6,946,370
11/17/2014 22.43 22.5 22.24 22.42 5,588,097
11/14/2014 22.68 22.77 22.51 22.72 5,298,810
11/13/2014 22.69 22.95 22.62 22.65 6,374,554
11/12/2014 22.4 22.66 22.38 22.54 2,864,549
11/11/2014 22.12 22.57 21.93 22.56 5,998,798
11/10/2014 22.06 22.43 22.04 22.14 6,663,745
11/07/2014 21.85 22.08 21.75 21.94 5,783,254
11/06/2014 21.76 21.89 21.52 21.87 7,012,657
11/05/2014 21.9 22.02 21.35 21.72 15,737,900
11/04/2014 22.77 22.77 21.86 22.33 15,703,660
11/03/2014 23.23 23.295 22.91 23.02 9,437,937
10/31/2014 23.59 23.7 23.23 23.25 10,820,530
10/30/2014 22.33 23.56 22.2 22.98 22,124,060
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?