Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

MGM Resorts International (NY: MGM )

40.57 -0.28 (-0.69%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Aug 31, 2010 8.464 8.634 8.426 8.502 27,841 -0.05(-0.55%)
Aug 30, 2010 8.861 8.918 8.549 8.549 15,955,050 -0.33(-3.72%)
Aug 27, 2010 8.615 8.974 8.464 8.880 18,729,570 +0.25(+2.84%)
Aug 26, 2010 9.003 9.059 8.582 8.634 1,929 -0.24(-2.66%)
Aug 25, 2010 8.644 8.880 8.493 8.870 952 +0.14(+1.62%)
Aug 24, 2010 8.974 8.974 8.625 8.729 14,015 -0.41(-4.45%)
Aug 23, 2010 9.494 9.513 9.135 9.135 17,216,792 -0.24(-2.52%)
Aug 20, 2010 9.362 9.399 9.125 9.371 12,984,951 -0.02(-0.20%)
Aug 19, 2010 9.664 9.692 9.296 9.390 27,130 -0.22(-2.26%)
Aug 18, 2010 9.777 9.787 9.560 9.607 16,189 -0.11(-1.17%)
Aug 17, 2010 9.513 9.900 9.513 9.721 10,660 +0.32(+3.42%)
Aug 16, 2010 9.532 9.569 9.314 9.399 13,008,686 -0.13(-1.39%)
Aug 13, 2010 9.532 9.654 9.503 9.532 13,355,876 +0.02(+0.20%)
Aug 12, 2010 9.456 9.673 9.418 9.513 17,935,322 -0.07(-0.69%)
Aug 11, 2010 9.966 10.06 9.560 9.579 20,657 -0.69(-6.72%)
Aug 10, 2010 10.31 10.39 10.10 10.27 529 -0.19(-1.81%)
Aug 09, 2010 10.26 10.50 10.14 10.46 13,266,956 +0.34(+3.36%)
Aug 06, 2010 10.12 10.21 9.938 10.12 19,433,966 -0.02(-0.19%)
Aug 05, 2010 10.30 10.49 10.11 10.14 17,960,312 -0.24(-2.28%)
Aug 04, 2010 10.63 10.74 10.32 10.37 30,959 -0.18(-1.70%)
Aug 03, 2010 10.23 10.91 10.17 10.55 14,644 -0.09(-0.89%)
Aug 02, 2010 10.50 10.78 10.40 10.65 23,119,502 +0.39(+3.78%)
Jul 30, 2010 10.26 10.55 10.07 10.26 29,297,274 -0.12(-1.18%)
Jul 29, 2010 10.64 10.80 10.22 10.38 6,007 -0.10(-0.99%)
Jul 28, 2010 10.49 10.79 10.30 10.49 9,308 -0.05(-0.45%)
Jul 27, 2010 10.53 10.73 10.25 10.53 15,023 +0.18(+1.73%)
Jul 26, 2010 9.985 10.36 9.787 10.35 21,042,642 +0.42(+4.18%)
Jul 23, 2010 9.654 9.995 8.766 9.938 21,201,284 +0.35(+3.65%)
Jul 22, 2010 9.456 9.683 9.418 9.588 3,112 +0.43(+4.75%)
Jul 21, 2010 9.692 9.730 9.116 9.154 26,841,736 -0.32(-3.39%)
Jul 20, 2010 9.475 9.513 8.766 9.475 4,257 +0.45(+5.03%)
Jul 19, 2010 9.239 9.239 8.795 9.022 19,850,316 -0.08(-0.83%)
Jul 16, 2010 9.097 9.626 8.993 9.097 22,257,962 -0.51(-5.31%)
Jul 15, 2010 9.900 9.966 9.513 9.607 17,764,654 -0.24(-2.40%)
Jul 14, 2010 9.843 10.02 9.636 9.843 3,440 +0.02(+0.19%)
Jul 13, 2010 9.560 9.938 9.456 9.825 18,911 +0.43(+4.63%)
Jul 12, 2010 9.428 9.617 9.237 9.390 14,946,494 -0.03(-0.30%)
Jul 09, 2010 9.418 9.484 9.201 9.418 14,397,345 +0.14(+1.53%)
Jul 08, 2010 9.532 9.626 9.088 9.277 10,104 -0.07(-0.71%)
Jul 07, 2010 8.757 9.362 8.757 9.343 27,493,294 +0.59(+6.69%)
Jul 06, 2010 9.286 9.333 8.653 8.757 3,157 -0.20(-2.22%)
Jul 02, 2010 8.955 9.286 8.785 8.955 19,318,128 -0.21(-2.27%)
Jul 01, 2010 9.107 9.324 8.587 9.163 43,264,116 +0.06(+0.62%)
Jun 30, 2010 9.569 9.730 9.059 9.107 15,182 -0.37(-3.89%)
Jun 29, 2010 9.475 10.20 9.409 9.475 14,806 -1.41(-12.93%)
Jun 25, 2010 10.88 10.89 10.41 10.88 22,459,348 +0.31(+2.95%)
Jun 24, 2010 11.28 11.41 10.54 10.57 153,570 -0.73(-6.44%)
Jun 23, 2010 11.34 11.45 11.15 11.30 21,161,268 +0.07(+0.59%)
Jun 22, 2010 11.71 11.73 11.20 11.23 9,294 -0.32(-2.78%)
Jun 21, 2010 11.70 11.94 11.44 11.55 26,994,996 +0.19(+1.66%)
Jun 18, 2010 11.36 11.64 11.30 11.36 17,232,036 -0.14(-1.23%)
Jun 17, 2010 11.71 11.79 11.43 11.51 8,284 -0.17(-1.46%)
Jun 16, 2010 11.60 11.87 11.53 11.68 26,195,182 -0.20(-1.67%)
Jun 15, 2010 11.56 11.90 11.42 11.87 3,387 +0.59(+5.19%)
Jun 14, 2010 11.32 11.76 11.13 11.29 46,985,392 +0.33(+3.02%)
Jun 11, 2010 10.58 11.01 10.50 10.96 21,537,692 +0.13(+1.22%)
Jun 10, 2010 10.74 10.88 10.41 10.83 3,387 +0.35(+3.34%)
Jun 09, 2010 10.96 11.13 10.25 10.48 42,746,600 -0.35(-3.23%)
Jun 08, 2010 10.56 10.84 10.22 10.83 10,479 +0.43(+4.09%)
Jun 07, 2010 11.52 11.61 10.39 10.40 37,888,068 -1.06(-9.23%)
Jun 04, 2010 11.46 12.04 11.35 11.46 27,127,048 -0.41(-3.42%)
Jun 03, 2010 12.00 12.13 11.71 11.87 24,813,054 +0.09(+0.72%)
Jun 02, 2010 11.67 11.86 11.46 11.78 19,414 +0.28(+2.47%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.