MGM Resorts International Historical Stock Prices

MGM 
$26.28
*  
0.11
0.42%
Get MGM Alerts
*Delayed - data as of Jul. 23, 2014  -  Find a broker to begin trading MGM now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    MGM Pre-Market
 
 
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 for next time

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

Results for: 3 Month, From 23-APR-2014 TO 23-JUL-2014

Date Open High Low Close / Last Volume
16:00  26.23  26.36  25.94  26.28 3,962,548
07/23/2014 26.25 26.36 25.94 26.28 3,962,498
07/22/2014 25.57 26.34 25.55 26.17 8,737,701
07/21/2014 25.38 25.58 25.22 25.45 3,572,395
07/18/2014 25.27 25.66 25.16 25.52 5,752,918
07/17/2014 25.24 25.68 25.06 25.3 7,328,506
07/16/2014 25.59 25.835 25.52 25.56 4,312,307
07/15/2014 25.8 25.93 25.34 25.49 4,661,180
07/14/2014 25.93 26.28 25.65 25.68 4,090,985
07/11/2014 25.74 25.85 25.42 25.55 3,549,654
07/10/2014 25.55 25.89 25.36 25.72 4,185,548
07/09/2014 25.64 26.17 25.48 26 4,787,370
07/08/2014 26.38 26.4 25.43 25.78 9,556,419
07/07/2014 26.97 27.03 26.45 26.61 6,655,010
07/03/2014 27.19 27.23 26.675 26.84 5,107,412
07/02/2014 26.72 27.25 26.72 26.92 6,359,088
07/01/2014 26.55 26.91 26.53 26.6 5,383,751
06/30/2014 26.59 26.67 26.22 26.4 4,316,501
06/27/2014 26.92 27.07 26.29 26.41 8,326,459
06/26/2014 26.24 26.9 26.08 26.72 11,287,230
06/25/2014 25.64 26.01 25.52 25.91 5,631,549
06/24/2014 25.63 26.24 25.51 25.66 9,642,923
06/23/2014 25.25 25.69 25.15 25.64 7,749,867
06/20/2014 25.32 25.41 25.12 25.4 6,264,237
06/19/2014 25.18 25.55 25 25.14 4,631,173
06/18/2014 24.68 25.12 24.42 25.11 6,025,946
06/17/2014 24.67 24.88 24.55 24.79 3,407,898
06/16/2014 24.55 24.82 24.34 24.81 5,451,371
06/13/2014 24.58 24.95 24.38 24.9 4,314,821
06/12/2014 24.87 24.9395 24.41 24.44 4,581,203
06/11/2014 24.53 25.04 24.51 24.9 7,310,084
06/10/2014 24.31 24.53 24.04 24.52 6,687,587
06/09/2014 24.81 24.81 24.2 24.53 10,060,820
06/06/2014 25.35 25.38 25.05 25.14 6,759,398
06/05/2014 25.8 25.81 25.18 25.44 7,650,072
06/04/2014 25.25 25.73 24.9 25.69 6,855,110
06/03/2014 25.67 25.67 25.15 25.38 10,449,280
06/02/2014 25.75 26.21 25.39 26.13 6,497,111
05/30/2014 26.05 26.05 25.585 25.75 6,476,935
05/29/2014 25.63 26.03 25.42 26 5,153,422
05/28/2014 25.55 25.86 25.31 25.71 6,118,174
05/27/2014 25.25 25.64 25.02 25.62 9,020,162
05/23/2014 24.97 25.1 24.46 25.07 5,270,087
05/22/2014 24.3 24.96 24.28 24.78 8,603,580
05/21/2014 23.92 24.275 23.89 24.19 6,825,370
05/20/2014 24.04 24.15 23.64 23.84 6,366,898
05/19/2014 23.58 24.19 23.54 24.16 4,057,207
05/16/2014 24.1 24.195 23.625 23.9 7,345,690
05/15/2014 24.08 24.38 23.54 24.21 7,704,294
05/14/2014 24.73 24.75 24.08 24.21 6,301,111
05/13/2014 24.75 24.95 24.4 24.68 4,879,031
05/12/2014 24.59 24.94 24.475 24.59 6,555,262
05/09/2014 24.53 24.69 24.13 24.34 6,389,387
05/08/2014 24.3 24.99 24.04 24.32 15,512,280
05/07/2014 25.65 25.69 24.64 25.15 10,454,400
05/06/2014 26.03 26.2 25.48 25.68 7,438,351
05/05/2014 26.2 26.28 25.85 26.19 9,716,051
05/02/2014 25.87 26.53 25.8 26.49 14,229,590
05/01/2014 25.16 25.66 24.91 25.39 10,531,280
04/30/2014 24.75 25.24 24.54 25.23 10,669,630
04/29/2014 23.89 25.1 23.7 24.98 21,558,640
04/28/2014 23.66 23.69 22.52 23.02 17,131,220
04/25/2014 24.33 24.33 23.47 23.66 10,339,240
04/24/2014 24.55 24.61 23.85 24.55 6,808,222
04/23/2014 25.03 25.04 24.03 24.19 9,562,826
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?