Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MGM Resorts International (NY: MGM )

38.10 +1.14 (+3.08%)
Streaming Delayed Price Updated: 2:13 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2003 8.189 8.189 8.033 8.071 318,895 -0.12(-1.50%)
Dec 30, 2003 8.179 8.194 8.057 8.194 259,393 +0.01(+0.17%)
Dec 29, 2003 8.090 8.203 8.090 8.179 479,401 +0.09(+1.11%)
Dec 26, 2003 8.052 8.094 8.043 8.090 32,609 +0.00(+0.00%)
Dec 24, 2003 8.052 8.104 8.028 8.090 44,890 +0.05(+0.59%)
Dec 23, 2003 8.066 8.104 8.014 8.043 638,637 -0.01(-0.12%)
Dec 22, 2003 7.910 8.113 7.910 8.052 1,150,860 +0.07(+0.89%)
Dec 19, 2003 8.052 8.052 7.920 7.981 671,035 -0.07(-0.88%)
Dec 18, 2003 7.957 8.194 7.910 8.052 3,097,266 +0.38(+4.92%)
Dec 17, 2003 7.608 7.688 7.608 7.674 310,001 +0.05(+0.62%)
Dec 16, 2003 7.646 7.646 7.575 7.627 454,627 -0.02(-0.25%)
Dec 15, 2003 7.636 7.651 7.617 7.646 326,518 +0.03(+0.43%)
Dec 12, 2003 7.561 7.622 7.537 7.613 347,058 +0.07(+0.94%)
Dec 11, 2003 7.566 7.584 7.537 7.542 1,197,657 -0.04(-0.50%)
Dec 10, 2003 7.698 7.698 7.542 7.580 1,067,007 -0.14(-1.83%)
Dec 09, 2003 7.665 7.721 7.651 7.721 1,098,135 +0.07(+0.93%)
Dec 08, 2003 7.575 7.651 7.575 7.651 382,632 +0.10(+1.31%)
Dec 05, 2003 7.580 7.627 7.547 7.551 222,760 -0.10(-1.30%)
Dec 04, 2003 7.702 7.745 7.603 7.651 659,812 -0.09(-1.10%)
Dec 03, 2003 7.754 7.792 7.731 7.736 897,819 +0.03(+0.37%)
Dec 02, 2003 7.754 7.769 7.702 7.707 694,751 -0.01(-0.18%)
Dec 01, 2003 7.773 7.792 7.684 7.721 456,109 -0.07(-0.91%)
Nov 28, 2003 7.698 7.792 7.674 7.792 292,214 +0.12(+1.60%)
Nov 26, 2003 7.669 7.712 7.660 7.669 256,852 +0.02(+0.25%)
Nov 25, 2003 7.627 7.669 7.627 7.651 3,056,186 -0.01(-0.12%)
Nov 24, 2003 7.636 7.665 7.580 7.660 1,786,745 +0.07(+0.93%)
Nov 21, 2003 7.509 7.584 7.509 7.589 981,672 +0.03(+0.44%)
Nov 20, 2003 7.589 7.589 7.490 7.556 494,859 -0.03(-0.44%)
Nov 19, 2003 7.556 7.599 7.490 7.589 515,611 +0.00(+0.06%)
Nov 18, 2003 7.547 7.584 7.518 7.584 1,619,463 +0.05(+0.63%)
Nov 17, 2003 7.509 7.547 7.509 7.537 1,277,063 -0.07(-0.87%)
Nov 14, 2003 7.594 7.594 7.584 7.603 2,467,521 +0.04(+0.56%)
Nov 13, 2003 7.438 7.570 7.325 7.561 5,395,811 -0.11(-1.48%)
Nov 12, 2003 7.632 7.717 7.617 7.674 1,559,326 +0.02(+0.31%)
Nov 11, 2003 7.603 7.651 7.603 7.651 866,057 +0.01(+0.19%)
Nov 10, 2003 7.665 7.665 7.556 7.636 1,471,238 -0.01(-0.19%)
Nov 07, 2003 7.627 7.726 7.617 7.651 1,259,065 +0.04(+0.56%)
Nov 06, 2003 7.589 7.608 7.575 7.608 2,596,689 +0.01(+0.19%)
Nov 05, 2003 7.481 7.613 7.528 7.594 1,361,128 -0.03(-0.37%)
Nov 04, 2003 7.481 7.632 7.481 7.622 2,263,246 +0.11(+1.45%)
Nov 03, 2003 7.556 7.556 7.509 7.514 902,399 -0.02(-0.31%)
Oct 31, 2003 7.547 7.547 7.466 7.537 1,189,611 +0.02(+0.25%)
Oct 30, 2003 7.367 7.509 7.367 7.518 1,651,225 +0.20(+2.78%)
Oct 29, 2003 7.296 7.367 7.273 7.315 1,056,632 -0.00(-0.06%)
Oct 28, 2003 7.084 7.334 7.084 7.320 1,813,638 +0.08(+1.11%)
Oct 27, 2003 7.098 7.311 7.098 7.240 783,898 +0.16(+2.20%)
Oct 24, 2003 7.084 7.112 7.037 7.084 965,367 -0.03(-0.40%)
Oct 23, 2003 7.155 7.155 7.089 7.112 783,051 -0.07(-0.92%)
Oct 22, 2003 7.202 7.202 7.107 7.178 638,426 -0.03(-0.39%)
Oct 21, 2003 7.178 7.211 7.084 7.207 1,073,783 +0.03(+0.39%)
Oct 20, 2003 7.325 7.344 7.155 7.178 978,284 -0.12(-1.68%)
Oct 17, 2003 7.287 7.334 7.216 7.301 1,059,384 +0.05(+0.72%)
Oct 16, 2003 7.329 7.367 7.240 7.249 1,373,198 -0.12(-1.60%)
Oct 15, 2003 7.296 7.367 7.277 7.367 1,872,504 +0.02(+0.32%)
Oct 14, 2003 7.268 7.377 7.230 7.344 1,801,991 +0.09(+1.24%)
Oct 13, 2003 7.277 7.301 7.277 7.254 779,663 -0.04(-0.58%)
Oct 10, 2003 7.188 7.296 7.131 7.296 379,244 +0.13(+1.85%)
Oct 09, 2003 7.249 7.282 7.155 7.164 783,051 -0.04(-0.59%)
Oct 08, 2003 7.226 7.230 7.226 7.207 632,708 -0.02(-0.26%)
Oct 07, 2003 7.282 7.296 7.216 7.226 1,320,684 -0.05(-0.65%)
Oct 06, 2003 7.131 7.273 7.131 7.273 1,119,733 +0.13(+1.85%)
Oct 03, 2003 7.178 7.311 7.131 7.141 4,570,833 -0.24(-3.26%)
Oct 02, 2003 7.358 7.405 7.358 7.381 3,396,892 +0.05(+0.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.