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 )

37.31 -0.44 (-1.17%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Apr 30, 2004 9.917 9.946 9.776 9.927 5,107,408 +0.06(+0.62%)
Apr 29, 2004 9.955 9.965 9.780 9.865 5,222,811 -0.08(-0.81%)
Apr 28, 2004 9.988 10.02 9.851 9.946 6,973,772 +0.15(+1.49%)
Apr 27, 2004 9.917 10.15 9.658 9.799 12,817,646 +0.27(+2.88%)
Apr 26, 2004 9.587 9.606 9.459 9.525 3,174,554 -0.05(-0.49%)
Apr 23, 2004 9.502 9.648 9.440 9.573 7,976,407 +0.33(+3.52%)
Apr 22, 2004 9.280 9.303 9.091 9.247 11,089,555 -0.08(-0.86%)
Apr 21, 2004 8.335 9.563 8.222 9.327 16,525,175 +0.99(+11.90%)
Apr 20, 2004 8.416 8.416 8.260 8.335 1,363,881 -0.01(-0.17%)
Apr 19, 2004 8.264 8.439 8.260 8.349 2,287,322 +0.19(+2.31%)
Apr 16, 2004 8.217 8.260 8.146 8.161 938,899 -0.03(-0.40%)
Apr 15, 2004 8.312 8.354 8.071 8.194 1,858,105 -0.12(-1.42%)
Apr 14, 2004 8.269 8.373 8.269 8.312 1,824,649 +0.00(+0.06%)
Apr 13, 2004 8.571 8.571 8.288 8.307 2,653,650 -0.24(-2.82%)
Apr 12, 2004 8.524 8.571 8.519 8.548 3,343,743 +0.06(+0.67%)
Apr 08, 2004 8.737 8.741 8.425 8.491 4,131,452 -0.08(-0.94%)
Apr 07, 2004 8.855 8.855 8.378 8.571 13,266,768 +0.32(+3.83%)
Apr 06, 2004 8.264 8.288 8.222 8.255 1,654,402 +0.00(+0.00%)
Apr 05, 2004 8.264 8.312 8.222 8.255 795,756 -0.01(-0.11%)
Apr 02, 2004 8.255 8.288 8.194 8.264 1,310,732 +0.06(+0.69%)
Apr 01, 2004 8.217 8.250 8.194 8.208 1,276,852 -0.01(-0.11%)
Mar 31, 2004 8.264 8.264 8.217 8.217 1,558,267 -0.05(-0.57%)
Mar 30, 2004 8.170 8.279 8.146 8.264 1,959,110 +0.12(+1.45%)
Mar 29, 2004 8.231 8.231 8.094 8.146 565,584 -0.05(-0.63%)
Mar 26, 2004 8.175 8.231 8.109 8.198 1,688,917 +0.02(+0.29%)
Mar 25, 2004 8.061 8.184 8.061 8.175 790,250 +0.14(+1.76%)
Mar 24, 2004 8.014 8.066 7.972 8.033 1,488,390 +0.02(+0.29%)
Mar 23, 2004 8.052 8.066 7.957 8.009 2,424,748 -0.08(-0.99%)
Mar 22, 2004 8.146 8.151 7.915 8.090 1,912,948 -0.08(-0.98%)
Mar 19, 2004 8.255 8.288 8.146 8.170 1,364,304 -0.07(-0.80%)
Mar 18, 2004 8.264 8.349 8.217 8.236 2,042,539 +0.01(+0.11%)
Mar 17, 2004 8.557 8.666 8.189 8.227 4,558,340 -0.34(-4.02%)
Mar 16, 2004 8.264 8.614 8.128 8.571 9,748,543 +0.92(+12.04%)
Mar 15, 2004 7.693 7.693 7.556 7.651 2,617,652 -0.04(-0.55%)
Mar 12, 2004 7.556 7.698 7.556 7.693 449,545 +0.17(+2.32%)
Mar 11, 2004 7.712 7.745 7.518 7.518 729,478 -0.19(-2.45%)
Mar 10, 2004 7.816 7.839 7.707 7.707 725,667 -0.06(-0.79%)
Mar 09, 2004 7.906 7.929 7.764 7.769 655,789 -0.20(-2.49%)
Mar 08, 2004 8.005 8.085 7.967 7.967 192,692 +0.02(+0.30%)
Mar 05, 2004 7.981 8.005 7.887 7.943 613,651 -0.10(-1.29%)
Mar 04, 2004 8.005 8.080 7.957 8.047 326,518 +0.02(+0.24%)
Mar 03, 2004 7.934 8.028 7.934 8.028 514,340 +0.14(+1.80%)
Mar 02, 2004 7.981 8.109 7.887 7.887 1,104,487 -0.10(-1.30%)
Mar 01, 2004 8.099 8.099 7.882 7.991 1,474,202 -0.11(-1.34%)
Feb 27, 2004 7.967 8.099 7.901 8.099 1,386,750 +0.13(+1.66%)
Feb 26, 2004 7.934 8.061 7.920 7.967 1,021,269 -0.01(-0.18%)
Feb 25, 2004 7.839 8.000 7.835 7.981 785,592 +0.09(+1.20%)
Feb 24, 2004 8.028 8.028 7.778 7.887 1,080,771 -0.15(-1.82%)
Feb 23, 2004 7.868 8.057 7.863 8.033 889,984 +0.12(+1.49%)
Feb 20, 2004 8.208 8.208 7.821 7.915 1,114,016 -0.32(-3.84%)
Feb 19, 2004 8.217 8.274 8.170 8.231 1,859,376 +0.00(+0.06%)
Feb 18, 2004 8.028 8.227 7.981 8.227 1,658,001 +0.14(+1.75%)
Feb 17, 2004 7.957 8.099 7.953 8.085 724,820 +0.09(+1.18%)
Feb 13, 2004 8.099 8.128 7.929 7.991 481,095 -0.13(-1.57%)
Feb 12, 2004 8.005 8.146 7.986 8.118 1,562,290 +0.02(+0.23%)
Feb 11, 2004 7.934 8.123 7.906 8.099 2,066,255 +0.22(+2.82%)
Feb 10, 2004 7.608 7.901 7.608 7.877 1,026,140 +0.24(+3.09%)
Feb 09, 2004 7.589 7.693 7.580 7.641 419,476 +0.09(+1.13%)
Feb 06, 2004 7.471 7.556 7.447 7.556 247,323 +0.14(+1.91%)
Feb 05, 2004 7.532 7.575 7.381 7.414 304,708 -0.09(-1.26%)
Feb 04, 2004 7.490 7.622 7.457 7.509 378,397 -0.03(-0.38%)
Feb 03, 2004 7.599 7.599 7.485 7.537 427,311 -0.07(-0.87%)
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.