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 )

41.09 -1.09 (-2.58%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2002 6.258 6.381 6.046 6.046 840,086 -0.23(-3.69%)
Oct 30, 2002 6.046 6.376 6.046 6.277 356,105 +0.28(+4.65%)
Oct 29, 2002 6.447 6.542 5.999 5.999 659,916 -0.43(-6.62%)
Oct 28, 2002 6.660 6.674 6.414 6.424 530,346 -0.23(-3.48%)
Oct 25, 2002 6.613 6.802 6.565 6.655 662,457 +0.01(+0.21%)
Oct 24, 2002 6.306 6.665 6.282 6.641 990,615 +0.42(+6.76%)
Oct 23, 2002 6.069 6.320 6.051 6.221 582,428 +0.20(+3.29%)
Oct 22, 2002 5.975 6.188 5.871 6.022 863,586 +0.17(+2.82%)
Oct 21, 2002 5.739 5.881 5.692 5.857 316,937 +0.14(+2.48%)
Oct 18, 2002 5.805 5.805 5.630 5.715 745,449 -0.04(-0.74%)
Oct 17, 2002 5.739 5.928 5.729 5.758 384,686 +0.09(+1.58%)
Oct 16, 2002 5.772 5.772 5.621 5.668 3,112,215 -0.08(-1.40%)
Oct 15, 2002 5.460 5.833 5.460 5.748 1,028,301 +0.34(+6.20%)
Oct 14, 2002 5.526 5.526 5.385 5.413 204,940 -0.14(-2.55%)
Oct 11, 2002 5.252 5.559 5.248 5.555 427,876 +0.34(+6.43%)
Oct 10, 2002 5.082 5.257 5.030 5.219 782,288 +0.09(+1.75%)
Oct 09, 2002 5.196 5.210 5.059 5.130 422,160 -0.08(-1.45%)
Oct 08, 2002 5.333 5.399 5.078 5.205 453,282 -0.13(-2.39%)
Oct 07, 2002 5.621 5.621 5.314 5.333 973,890 -0.25(-4.40%)
Oct 04, 2002 5.668 5.706 5.451 5.578 429,570 -0.07(-1.25%)
Oct 03, 2002 5.692 5.866 5.649 5.649 532,464 +0.08(+1.36%)
Oct 02, 2002 5.607 5.796 5.574 5.574 365,632 -0.03(-0.59%)
Oct 01, 2002 5.597 5.621 5.314 5.607 571,843 -0.04(-0.67%)
Sep 30, 2002 5.644 5.729 5.522 5.644 643,614 +0.00(+0.00%)
Sep 27, 2002 5.715 5.833 5.644 5.644 560,410 -0.07(-1.24%)
Sep 26, 2002 5.739 5.904 5.692 5.715 417,290 -0.03(-0.58%)
Sep 25, 2002 5.574 5.762 5.574 5.748 720,467 +0.15(+2.61%)
Sep 24, 2002 5.498 5.602 5.446 5.602 347,424 +0.01(+0.17%)
Sep 23, 2002 5.644 5.644 5.460 5.592 461,962 -0.08(-1.33%)
Sep 20, 2002 5.715 5.715 5.644 5.668 804,518 -0.07(-1.15%)
Sep 19, 2002 5.753 5.786 5.668 5.734 512,986 -0.07(-1.14%)
Sep 18, 2002 5.748 5.829 5.668 5.800 287,932 +0.04(+0.66%)
Sep 17, 2002 5.668 5.800 5.668 5.762 374,312 +0.05(+0.91%)
Sep 16, 2002 5.677 5.762 5.677 5.710 209,809 +0.01(+0.25%)
Sep 13, 2002 5.621 5.715 5.616 5.696 306,775 +0.05(+0.84%)
Sep 12, 2002 5.762 5.762 5.630 5.649 296,824 -0.11(-1.97%)
Sep 11, 2002 5.725 5.833 5.725 5.762 401,835 +0.06(+0.99%)
Sep 10, 2002 5.710 5.762 5.635 5.706 404,587 -0.01(-0.17%)
Sep 09, 2002 5.786 5.810 5.621 5.715 577,982 +0.00(+0.08%)
Sep 06, 2002 5.574 5.744 5.574 5.710 608,681 +0.16(+2.89%)
Sep 05, 2002 5.574 5.583 5.385 5.550 935,569 -0.02(-0.42%)
Sep 04, 2002 5.337 5.588 5.314 5.574 703,741 +0.22(+4.06%)
Sep 03, 2002 5.465 5.470 5.314 5.356 559,987 -0.19(-3.49%)
Aug 30, 2002 5.574 5.597 5.470 5.550 369,866 -0.02(-0.34%)
Aug 29, 2002 5.408 5.588 5.318 5.569 586,874 +0.21(+3.88%)
Aug 28, 2002 5.583 5.583 5.300 5.361 7,240,663 -0.24(-4.22%)
Aug 27, 2002 5.408 5.616 5.408 5.597 1,133,100 +0.19(+3.49%)
Aug 26, 2002 5.432 5.441 5.318 5.408 403,105 +0.00(+0.09%)
Aug 23, 2002 5.512 5.526 5.361 5.403 765,985 -0.06(-1.12%)
Aug 22, 2002 5.148 5.479 5.130 5.465 749,472 +0.32(+6.15%)
Aug 21, 2002 5.078 5.153 5.068 5.148 480,805 +0.07(+1.40%)
Aug 20, 2002 5.068 5.148 5.040 5.078 783,346 +0.14(+2.87%)
Aug 16, 2002 4.629 4.959 4.591 4.936 657,164 +0.31(+6.63%)
Aug 15, 2002 4.534 4.676 4.534 4.629 1,010,728 +0.11(+2.51%)
Aug 14, 2002 4.440 4.572 4.383 4.516 947,002 +0.08(+1.70%)
Aug 13, 2002 4.563 4.629 4.421 4.440 380,240 -0.12(-2.69%)
Aug 12, 2002 4.629 4.629 4.525 4.563 316,514 -0.18(-3.88%)
Aug 07, 2002 4.771 4.794 4.723 4.747 1,259,706 +0.02(+0.50%)
Aug 06, 2002 4.544 4.823 4.544 4.723 1,015,810 +0.19(+4.17%)
Aug 05, 2002 4.912 4.969 4.534 4.534 1,176,290 -0.42(-8.48%)
Aug 02, 2002 5.148 5.148 4.926 4.955 503,882 -0.15(-2.87%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.