Historical Stock Prices

MGM 
$19.62
*  
0.03
0.15%
Get MGM Alerts
*Delayed - data as of Jul. 31, 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-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/31/2015 19.62 19.72 19.24 19.62 9,327,462
07/30/2015 18.43 19.79 16.84 19.65 16,164,780
07/29/2015 18.16 18.45 18.12 18.22 7,041,917
07/28/2015 17.87 18.11 17.57 18.01 8,084,849
07/27/2015 17.82 17.965 17.525 17.69 9,880,566
07/24/2015 18.8 18.8 18.09 18.11 7,396,241
07/23/2015 18.98 19.07 18.47 18.68 7,962,641
07/22/2015 18.28 18.73 18.21 18.52 7,500,681
07/21/2015 18.49 18.82 18.43 18.48 6,812,059
07/20/2015 18.5 18.57 18.24 18.46 10,758,040
07/17/2015 18.67 18.7 18.34 18.45 5,981,808
07/16/2015 18.69 18.95 18.53 18.69 7,920,670
07/15/2015 18.86 18.98 18.33 18.54 9,166,779
07/14/2015 18.85 19.24 18.74 18.92 8,955,435
07/13/2015 18.74 19.05 18.51 18.85 9,869,160
07/10/2015 18.15 18.24 18.02 18.15 7,388,692
07/09/2015 17.89 18.26 17.765 17.84 11,139,090
07/08/2015 18.53 18.76 17.49 17.57 23,304,270
07/07/2015 18.46 19.235 17.88 19.05 18,898,720
07/06/2015 18.3 18.56 18.165 18.27 7,132,130
07/02/2015 18.71 18.8 18.44 18.55 6,538,041
07/01/2015 18.71 18.96 18.46 18.55 8,995,833
06/30/2015 18.07 18.485 17.97 18.25 11,971,610
06/29/2015 18.06 18.15 17.495 17.58 13,147,130
06/26/2015 18.52 18.64 18.16 18.38 10,898,300
06/25/2015 18.75 18.8 18.45 18.64 6,979,176
06/24/2015 19.36 19.43 18.585 18.63 9,659,716
06/23/2015 19.1 19.47 18.97 19.38 9,875,037
06/22/2015 19.61 19.675 19.09 19.09 7,359,211
06/19/2015 19.49 19.635 19.41 19.5 9,631,867
06/18/2015 19.52 19.65 19.38 19.5 6,778,584
06/17/2015 19.2 19.48 19.13 19.42 9,902,883
06/16/2015 19.15 19.64 19.03 19.09 12,754,550
06/15/2015 19.25 19.43 19.17 19.23 6,668,277
06/12/2015 19.68 19.7799 19.38 19.43 6,141,984
06/11/2015 19.6 19.83 19.36 19.82 6,701,220
06/10/2015 19.49 19.635 19.4 19.53 5,378,322
06/09/2015 19.2 19.51 19.19 19.35 6,770,073
06/08/2015 19.67 19.83 19.15 19.17 12,287,040
06/05/2015 20.27 20.475 20.09 20.28 7,621,913
06/04/2015 20.15 20.58 19.97 20.28 15,197,400
06/03/2015 19.88 20.06 19.54 19.71 7,628,036
06/02/2015 19.52 19.895 19.52 19.77 3,733,638
06/01/2015 19.96 19.99 19.5 19.58 6,359,709
05/29/2015 20.18 20.28 20 20.05 8,360,332
05/28/2015 19.83 20.21 19.8 20.19 7,333,099
05/27/2015 19.89 19.96 19.74 19.91 4,945,855
05/26/2015 20.31 20.36 19.78 19.87 11,331,100
05/22/2015 20.17 20.59 20.17 20.51 11,485,480
05/21/2015 20.15 20.26 20.07 20.2 8,029,404
05/20/2015 19.64 20.17 19.6 20.07 9,734,112
05/19/2015 19.65 19.78 19.61 19.71 7,911,376
05/18/2015 19.41 19.73 19.32 19.68 6,839,574
05/15/2015 19.38 19.56 19.32 19.47 5,845,194
05/14/2015 19.46 19.47 19.23 19.32 7,295,853
05/13/2015 19.22 19.51 19.2 19.36 11,289,710
05/12/2015 19.4 19.45 19.03 19.12 16,855,570
05/11/2015 19.94 19.985 19.32 19.35 9,700,712
05/08/2015 19.96 20.26 19.8 19.93 10,558,380
05/07/2015 19.57 19.9 19.5 19.75 13,084,320
05/06/2015 20.4 20.48 19.355 19.58 26,287,230
05/05/2015 21.21 21.4 19.88 20.14 20,687,180
05/04/2015 20.91 21.62 20.77 21.27 23,156,820
05/01/2015 21.3 21.55 21.16 21.4 9,935,547
04/30/2015 21.21 21.51 21.01 21.15 10,551,540
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?