Historical Stock Prices

MGM 
$23.96
*  
0.26
 negative 
1.07%
Get MGM Alerts
*Delayed - data as of Apr. 17, 2014 
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 for next time

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

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 24.05 24.49 23.93 23.96 10,611,750
04/16/2014 23.66 24.33 23.61 24.22 8,474,355
04/15/2014 23.62 23.73 22.58 23.46 14,526,130
04/14/2014 24.04 24.21 23.2 23.68 9,854,268
04/11/2014 23.89 24.53 23.55 23.91 8,287,037
04/10/2014 25.2 25.51 23.9 24.08 11,690,510
04/09/2014 24.68 24.94 24.155 24.86 9,163,749
04/08/2014 23.97 24.578 23.61 24.46 11,748,810
04/07/2014 24.99 25.11 23.39 23.92 21,733,500
04/04/2014 26.48 26.63 25.21 25.43 9,760,966
04/03/2014 26.95 27 26.03 26.25 6,967,352
04/02/2014 26.6 26.72 26.29 26.7 6,314,874
04/01/2014 26.76 26.93 26.43 26.53 11,370,280
03/31/2014 25.21 26 25.19 25.86 10,308,720
03/28/2014 25 25.435 24.76 24.88 11,507,730
03/27/2014 24.8 24.95 24.13 24.9 14,082,030
03/26/2014 25.66 25.67 24.82 24.97 9,089,679
03/25/2014 26.02 26.29 25.52 25.61 7,818,204
03/24/2014 26.35 26.37 25.45 25.85 9,104,614
03/21/2014 26.59 26.62 26.12 26.18 6,484,872
03/20/2014 26.47 26.57 25.99 26.38 8,033,495
03/19/2014 26.84 26.98 26.32 26.58 5,180,466
03/18/2014 26.7 27.11 26.65 26.79 6,644,031
03/17/2014 26.4 26.95 26.4 26.61 6,537,001
03/14/2014 26.35 26.59 26.15 26.27 7,524,230
03/13/2014 27.04 27.31 26.29 26.5 10,145,120
03/12/2014 26.919 27.5 26.8 26.95 10,364,430
03/11/2014 27.82 28.13 26.89 27.05 11,523,500
03/10/2014 28.15 28.34 27.48 27.71 9,286,572
03/07/2014 28.67 28.75 28.03 28.29 11,343,330
03/06/2014 28.35 28.56 28.27 28.39 6,772,655
03/05/2014 28.38 28.565 28.16 28.22 9,221,886
03/04/2014 27.98 28.38 27.96 28.29 12,372,250
03/03/2014 27.16 28.2 27 27.6 9,907,794
02/28/2014 27.9 27.97 27.25 27.55 9,263,736
02/27/2014 27.41 28.16 27.38 27.86 10,856,750
02/26/2014 27.7 28.03 27.18 27.49 11,587,730
02/25/2014 28.01 28.2 27.4205 27.54 9,547,124
02/24/2014 27.11 27.98 27.11 27.84 10,157,700
02/21/2014 26.93 27.33 26.88 27.05 9,739,619
02/20/2014 26.14 26.93 26.14 26.83 15,366,240
02/19/2014 25.74 26.68 25.05 25.75 23,961,910
02/18/2014 26.12 26.335 25.77 25.85 11,190,850
02/14/2014 25.56 26.03 25.51 26.02 9,231,257
02/13/2014 25.46 25.63 25.15 25.58 7,610,576
02/12/2014 25.37 25.55 25.12 25.32 7,706,943
02/11/2014 24.81 25.27 24.75 25.25 10,757,560
02/10/2014 24.7 24.9001 24.52 24.64 9,222,643
02/07/2014 24.44 24.92 24.34 24.8 7,940,806
02/06/2014 23.99 24.55 23.96 24.29 9,100,883
02/05/2014 23.74 23.805 23.04 23.67 13,322,050
02/04/2014 24 24.38 23.9 24.2 7,488,152
02/03/2014 24.37 24.64 23.565 23.86 12,940,900
01/31/2014 23.86 24.58 23.79 24.36 11,066,010
01/30/2014 23.83 24.26 23.64 24.11 12,137,330
01/29/2014 23.79 23.97 23.1645 23.28 12,002,840
01/28/2014 23.78 24.49 23.77 24.05 14,577,110
01/27/2014 23.87 24.09 23.09 23.78 13,561,520
01/24/2014 24.62 24.85 23.67 23.78 20,359,240
01/23/2014 25.45 25.5 24.8 25.18 14,263,910
01/22/2014 25.77 25.87 25.3775 25.74 15,956,920
01/21/2014 26.61 26.65 26.13 26.36 15,499,170
01/17/2014 25.88 26.7 25.88 26.41 14,783,420
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 your brokers before you trade


Want to trade FX?