Historical Stock Prices

MGM 
$22.58
*  
0.22
0.98%
Get MGM Alerts
*Delayed - data as of Oct. 24, 2014  -  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 for next time

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

Results for: 3 Month, From 24-JUL-2014 TO 24-OCT-2014

Date Open High Low Close / Last Volume
10/24/2014 22.31 22.665 22.18 22.58 5,654,019
10/23/2014 22.39 22.73 22.32 22.36 5,967,223
10/22/2014 22.54 22.69 22.07 22.12 6,477,308
10/21/2014 21.95 22.53 21.89 22.45 9,939,516
10/20/2014 21.76 22.09 21.52 21.7 7,519,920
10/17/2014 21.71 22.13 21.7 21.71 15,030,820
10/16/2014 20.16 21.72 20.16 21.39 18,633,110
10/15/2014 20.27 20.62 19.55 20.4 18,395,890
10/14/2014 20.13 20.8 19.87 20.62 14,552,360
10/13/2014 20.65 20.89 20.19 20.27 10,977,870
10/10/2014 21.29 21.615 20.7 20.76 18,563,780
10/09/2014 22.12 22.21 21.36 21.39 10,583,130
10/08/2014 21.82 22.08 21.5 21.97 9,229,312
10/07/2014 22.13 22.35 21.72 21.8 10,327,250
10/06/2014 22.53 22.86 21.95 22.18 10,674,800
10/03/2014 22.05 22.35 21.95 22.13 6,910,229
10/02/2014 22.2 22.43 21.415 22 10,167,360
10/01/2014 22.48 22.52 21.97 22.11 9,708,426
09/30/2014 22.17 23.15 21.68 22.78 19,324,970
09/29/2014 22.24 22.38 22.07 22.16 9,185,109
09/26/2014 22.7 22.9899 22.495 22.59 7,036,625
09/25/2014 22.7 22.71 22.34 22.39 7,977,712
09/24/2014 22.77 22.94 22.6 22.81 6,928,096
09/23/2014 22.35 22.93 22.3 22.75 8,049,520
09/22/2014 22.8 22.85 22.3 22.51 9,737,133
09/19/2014 23.4 23.54 22.87 23.12 8,431,729
09/18/2014 23 23.72 22.97 23.39 13,805,040
09/17/2014 22.49 23.12 22.43 22.84 12,031,050
09/16/2014 22.4 22.86 22 22.82 17,758,270
09/15/2014 23.64 23.64 22.845 23.21 11,239,900
09/12/2014 24.28 24.31 23.57 23.77 8,325,115
09/11/2014 24.06 24.505 24.05 24.24 6,555,896
09/10/2014 24.12 24.22 23.975 24.18 4,705,019
09/09/2014 24.12 24.4997 24.03 24.29 7,545,772
09/08/2014 24.06 24.27 23.9539 24.2 5,235,767
09/05/2014 24.04 24.22 23.8 24.18 5,756,441
09/04/2014 23.89 24.31 23.8028 24.13 7,443,433
09/03/2014 23.9 24.24 23.735 23.93 8,427,063
09/02/2014 24.04 24.04 23.24 23.83 17,950,860
08/29/2014 24.87 24.87 24.31 24.47 6,201,620
08/28/2014 24.38 24.89 24.24 24.86 6,845,574
08/27/2014 24.89 24.97 24.55 24.63 5,217,726
08/26/2014 24.82 25.03 24.65 24.87 5,549,663
08/25/2014 25.17 25.2 24.72 24.89 5,064,174
08/22/2014 24.97 25.1 24.6828 25.08 4,889,501
08/21/2014 25.25 25.2772 25.0122 25.1 5,444,763
08/20/2014 25.09 25.33 24.885 25.21 4,836,979
08/19/2014 25.3 25.39 25.01 25.11 5,487,346
08/18/2014 25.16 25.3 24.95 25.15 4,639,615
08/15/2014 25.31 25.341 24.7 25.04 6,127,749
08/14/2014 24.95 25.19 24.82 25.14 5,254,160
08/13/2014 25.03 25.2 24.8587 24.95 4,679,225
08/12/2014 24.83 25.03 24.51 24.81 4,877,863
08/11/2014 24.87 25.12 24.6 24.81 5,505,515
08/08/2014 24.58 24.78 24.34 24.73 6,417,942
08/07/2014 24.93 25.25 24.25 24.47 13,883,430
08/06/2014 25.57 25.86 24.92 25.14 13,307,260
08/05/2014 26.93 27.1 25.6 25.88 19,795,480
08/04/2014 26.16 26.57 26 26.45 7,006,535
08/01/2014 26.65 26.93 25.97 26.26 8,645,499
07/31/2014 27.05 27.36 26.74 26.84 8,301,479
07/30/2014 27.13 27.46 26.6 27.35 10,075,460
07/29/2014 27.43 27.64 26.92 27 12,781,190
07/28/2014 26.43 27.1 26.43 26.82 10,083,870
07/25/2014 25.95 26.42 25.74 26.39 7,758,855
07/24/2014 26.44 26.5 25.92 25.98 5,313,950
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?