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 )

41.04 +0.17 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Feb 26, 2010 9.938 10.08 9.551 9.957 18,519,558 +0.09(+0.86%)
Feb 25, 2010 9.739 9.910 9.522 9.872 14,386,065 +0.01(+0.08%)
Feb 24, 2010 9.900 10.04 9.806 9.864 12,072,584 +0.01(+0.12%)
Feb 23, 2010 10.21 10.24 9.758 9.853 20,283,926 -0.46(-4.49%)
Feb 22, 2010 10.40 10.41 10.25 10.32 16,892,150 +0.06(+0.55%)
Feb 19, 2010 10.11 10.44 10.03 10.26 19,072,212 +0.06(+0.56%)
Feb 18, 2010 10.46 10.56 10.04 10.20 52,314,032 -0.78(-7.14%)
Feb 17, 2010 11.05 11.11 10.73 10.99 24,806,448 +0.04(+0.35%)
Feb 16, 2010 10.61 10.97 10.61 10.95 22,832,642 +0.53(+5.08%)
Feb 12, 2010 10.49 10.42 10.42 10.42 30,959,764 -0.33(-3.08%)
Feb 11, 2010 9.862 10.77 9.825 10.75 46,493,540 +0.93(+9.42%)
Feb 10, 2010 10.21 10.34 9.777 9.825 25,289,502 -0.30(-2.99%)
Feb 09, 2010 10.46 10.46 10.02 10.13 21,880,562 -0.12(-1.20%)
Feb 08, 2010 10.52 10.60 10.02 10.25 17,806,816 -0.09(-0.82%)
Feb 05, 2010 10.26 10.49 9.947 10.33 30,742,988 +0.14(+1.39%)
Feb 04, 2010 10.52 10.88 10.16 10.19 24,732,480 -0.60(-5.52%)
Feb 03, 2010 11.04 11.21 10.72 10.79 22,399,822 -0.43(-3.87%)
Feb 02, 2010 11.22 11.36 10.82 11.22 20,585,072 +0.38(+3.53%)
Feb 01, 2010 10.52 11.17 10.52 10.84 32,638,488 +0.39(+3.75%)
Jan 29, 2010 11.28 11.32 10.26 10.45 41,228,892 -0.66(-5.95%)
Jan 28, 2010 11.62 11.80 10.96 11.11 29,122,804 -0.43(-3.76%)
Jan 27, 2010 11.36 11.55 11.10 11.54 24,123,116 +0.12(+1.08%)
Jan 26, 2010 11.24 11.61 11.10 11.42 26,053,842 +0.09(+0.83%)
Jan 25, 2010 11.25 11.48 10.94 11.33 33,354,518 +0.35(+3.18%)
Jan 22, 2010 10.60 11.18 10.17 10.98 43,215,680 +0.28(+2.65%)
Jan 21, 2010 11.22 11.38 10.67 10.69 26,583,256 -0.56(-4.95%)
Jan 20, 2010 11.35 11.48 11.10 11.25 20,719,692 -0.28(-2.46%)
Jan 19, 2010 11.25 11.57 11.12 11.53 18,560,488 +0.11(+0.99%)
Jan 15, 2010 11.72 11.42 11.42 11.42 34,365,312 -0.27(-2.34%)
Jan 14, 2010 11.69 12.16 11.54 11.70 39,899,012 -0.01(-0.08%)
Jan 13, 2010 11.51 11.74 11.05 11.70 50,031,648 +0.42(+3.68%)
Jan 12, 2010 10.82 11.34 10.75 11.29 68,163,040 +0.99(+9.63%)
Jan 11, 2010 10.21 10.66 10.20 10.30 36,608,420 +0.28(+2.83%)
Jan 08, 2010 10.11 10.27 9.872 10.01 18,766,874 -0.19(-1.85%)
Jan 07, 2010 9.456 10.21 9.428 10.20 31,965,350 +0.62(+6.51%)
Jan 06, 2010 9.862 9.872 9.579 9.579 22,774,808 -0.34(-3.43%)
Jan 05, 2010 9.277 10.00 9.258 9.919 52,117,688 +0.73(+7.91%)
Jan 04, 2010 8.908 9.210 8.795 9.192 26,083,186 +0.58(+6.69%)
Dec 31, 2009 8.700 8.615 8.615 8.615 8,462,261 -0.06(-0.65%)
Dec 30, 2009 8.795 8.804 8.634 8.672 11,240,158 -0.22(-2.44%)
Dec 29, 2009 9.003 9.040 8.842 8.889 13,788,933 +0.05(+0.53%)
Dec 28, 2009 9.078 9.078 8.748 8.842 13,863,357 -0.13(-1.47%)
Dec 24, 2009 9.258 9.286 8.899 8.974 12,352,147 -0.16(-1.76%)
Dec 23, 2009 8.663 9.210 8.445 9.135 40,344,708 +0.51(+5.91%)
Dec 22, 2009 9.059 9.069 8.549 8.625 28,683,134 -0.37(-4.10%)
Dec 21, 2009 9.182 9.248 8.984 8.993 17,138,272 -0.11(-1.24%)
Dec 18, 2009 9.503 9.522 9.022 9.107 29,549,714 -0.24(-2.53%)
Dec 17, 2009 9.569 9.654 9.333 9.343 18,988,018 -0.39(-3.99%)
Dec 16, 2009 9.872 9.947 9.730 9.731 10,162,899 -0.05(-0.47%)
Dec 15, 2009 9.900 10.25 9.730 9.777 23,295,640 -0.29(-2.91%)
Dec 14, 2009 9.626 10.12 9.352 10.07 34,618,704 +0.57(+5.96%)
Dec 11, 2009 9.258 9.532 9.125 9.503 20,091,856 +0.38(+4.14%)
Dec 10, 2009 9.447 9.617 9.040 9.125 18,946,098 -0.31(-3.30%)
Dec 09, 2009 9.683 9.721 9.333 9.437 16,933,254 -0.14(-1.48%)
Dec 08, 2009 9.664 9.768 9.456 9.579 15,344,911 -0.22(-2.22%)
Dec 07, 2009 10.07 10.21 9.768 9.796 17,773,270 -0.42(-4.07%)
Dec 04, 2009 10.33 10.65 9.834 10.21 26,315,090 +0.17(+1.69%)
Dec 03, 2009 10.45 10.55 10.00 10.04 16,232,046 -0.25(-2.48%)
Dec 02, 2009 10.53 10.74 10.28 10.30 17,175,328 -0.24(-2.24%)
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.