Home > Quotes > MGM > Historical Prices

MGM Resorts International Historical Stock Prices

MGM 
$15.1
*  
unch
  negative  
unch
Get MGM Alerts
*Delayed - data as of Jun. 19, 2013 10:52 ET 
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    MGM Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 18-MAR-2013 TO 18-JUN-2013

Date Open High Low Close/Last Volume
10:52  15.04  15.24  15  15.10 1,900,038
06/18/2013 14.98 15.19 14.96 15.1 6,463,603
06/17/2013 14.8 15.145 14.8 14.94 7,795,954
06/14/2013 14.9 15.06 14.71 14.75 5,745,800
06/13/2013 14.69 15 14.51 14.96 8,073,998
06/12/2013 14.96 15.06 14.68 14.76 8,293,283
06/11/2013 14.92 14.96 14.72 14.79 5,931,244
06/10/2013 15.03 15.37 14.96 15.18 7,431,871
06/07/2013 14.71 15.03 14.595 14.95 7,147,693
06/06/2013 14.42 14.71 14.32 14.58 11,037,500
06/05/2013 14.85 14.91 14.29 14.52 12,399,840
06/04/2013 15.16 15.33 14.91 15.01 7,836,485
06/03/2013 15.34 15.425 14.95 15.19 7,999,733
05/31/2013 15.23 15.495 15.16 15.17 8,627,508
05/30/2013 15.15 15.45 15.03 15.33 11,313,450
05/29/2013 15.21 15.3 14.96 15.09 8,638,900
05/28/2013 15.25 15.4899 15.225 15.27 8,610,651
05/24/2013 14.83 14.99 14.7 14.93 7,646,342
05/23/2013 14.7 15.02 14.485 14.93 10,109,960
05/22/2013 15.51 15.7025 14.91 15.08 11,800,860
05/21/2013 15.55 15.69 15.45 15.54 5,010,861
05/20/2013 15.36 15.66 15.27 15.5 6,952,838
05/17/2013 15.27 15.43 15.21 15.34 8,628,770
05/16/2013 15.44 15.6 15.23 15.26 7,967,764
05/15/2013 15.73 15.8512 15.27 15.44 13,440,070
05/14/2013 15.72 15.95 15.72 15.86 10,327,130
05/13/2013 15.62 15.78 15.43 15.7 9,236,021
05/10/2013 15.15 15.8 15.13 15.61 21,005,400
05/09/2013 14.83 15.33 14.68 15.14 23,544,740
05/08/2013 14.68 14.78 14.51 14.7 8,003,711
05/07/2013 14.87 14.9 14.59 14.71 9,321,897
05/06/2013 14.74 14.82 14.66 14.81 7,950,827
05/03/2013 14.66 14.89 14.58 14.66 12,131,790
05/02/2013 14.41 14.9 14.35 14.55 36,679,900
05/01/2013 14.07 14.07 13.5 13.8 14,212,040
04/30/2013 13.75 14.15 13.65 14.12 15,319,830
04/29/2013 13.58 13.79 13.54 13.74 11,313,500
04/26/2013 13.48 13.71 13.35 13.52 13,115,710
04/25/2013 13.1 13.74 13.06 13.53 16,722,210
04/24/2013 12.75 13.1 12.74 13.03 10,016,690
04/23/2013 12.45 12.76 12.37 12.75 7,980,107
04/22/2013 12.29 12.39 12.11 12.33 4,951,770
04/19/2013 12.15 12.23 12.08 12.23 4,477,988
04/18/2013 12.49 12.53 12.01 12.06 9,015,443
04/17/2013 12.35 12.46 11.965 12.45 11,228,300
04/16/2013 12.44 12.565 12.36 12.49 6,949,946
04/15/2013 12.88 12.9 12.15 12.27 11,508,090
04/12/2013 12.78 13.05 12.7 13.04 5,492,772
04/11/2013 12.95 13.05 12.84 12.86 6,009,337
04/10/2013 12.76 13 12.72 12.93 10,843,750
04/09/2013 12.47 12.79 12.41 12.64 10,114,550
04/08/2013 12 12.38 12 12.36 10,508,740
04/05/2013 12.04 12.04 11.72 11.99 13,594,370
04/04/2013 12.22 12.315 12.04 12.27 7,657,555
04/03/2013 12.41 12.58 12.02 12.22 12,129,480
04/02/2013 12.9 12.96 12.36 12.48 13,248,130
04/01/2013 13.1 13.151 12.74 12.82 7,694,059
03/28/2013 13 13.2 13 13.15 5,749,147
03/27/2013 13.1 13.17 12.96 12.96 10,274,910
03/26/2013 13.16 13.3 13.07 13.14 10,281,060
03/25/2013 13.15 13.34 12.98 13.14 8,112,970
03/22/2013 12.89 13.23 12.84 13.06 8,524,140
03/21/2013 12.86 13.05 12.77 12.78 6,633,197
03/20/2013 12.87 13 12.79 12.95 8,850,520
03/19/2013 13.1 13.17 12.64 12.78 10,917,140
03/18/2013 12.9 13.188 12.8 13.03 7,549,328
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.