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 30, 2009 9.456 9.957 8.625 8.757 60,821,344 -0.43(-4.73%)
Oct 29, 2009 8.833 9.380 8.615 9.192 41,199,808 +0.77(+9.20%)
Oct 28, 2009 9.088 9.881 8.322 8.417 44,608,980 -0.68(-7.48%)
Oct 27, 2009 10.29 10.31 9.040 9.097 53,651,364 -1.29(-12.45%)
Oct 26, 2009 10.77 11.05 10.34 10.39 19,861,794 -0.29(-2.74%)
Oct 23, 2009 10.88 10.92 10.63 10.68 19,246,758 -0.38(-3.42%)
Oct 22, 2009 11.05 11.13 10.44 11.06 21,779,344 +0.07(+0.60%)
Oct 21, 2009 11.14 11.51 10.96 11.00 22,546,582 -0.27(-2.43%)
Oct 20, 2009 11.08 11.29 11.06 11.27 37,527,876 +0.12(+1.10%)
Oct 19, 2009 11.34 11.34 10.96 11.15 15,413,288 +0.07(+0.60%)
Oct 16, 2009 11.19 11.33 10.96 11.08 21,677,712 -0.33(-2.90%)
Oct 15, 2009 11.13 11.48 10.88 11.41 29,171,828 -0.01(-0.08%)
Oct 14, 2009 11.47 11.52 11.36 11.42 19,824,516 +0.39(+3.51%)
Oct 13, 2009 11.29 11.43 10.87 11.03 27,670,740 -0.38(-3.31%)
Oct 12, 2009 11.89 12.02 11.10 11.41 39,616,132 -0.18(-1.55%)
Oct 09, 2009 11.70 11.79 11.38 11.59 23,772,872 -0.06(-0.49%)
Oct 08, 2009 11.50 11.88 11.34 11.65 33,568,300 +0.41(+3.61%)
Oct 07, 2009 11.37 11.69 11.04 11.24 25,397,324 -0.22(-1.90%)
Oct 06, 2009 11.23 11.60 11.15 11.46 48,248,572 +0.56(+5.11%)
Oct 05, 2009 10.64 10.91 10.36 10.90 34,872,548 +0.45(+4.34%)
Oct 02, 2009 9.569 10.84 9.352 10.45 61,260,256 +0.33(+3.27%)
Oct 01, 2009 11.09 11.09 10.05 10.12 53,070,852 -1.26(-11.05%)
Sep 30, 2009 12.02 12.04 11.15 11.37 42,938,596 -0.41(-3.45%)
Sep 29, 2009 11.94 12.25 11.71 11.78 24,125,164 -0.09(-0.79%)
Sep 28, 2009 12.12 12.27 11.53 11.87 29,319,334 -0.09(-0.71%)
Sep 25, 2009 11.14 12.03 11.10 11.96 42,332,208 +0.49(+4.28%)
Sep 24, 2009 12.47 12.49 10.99 11.47 72,372,000 -0.84(-6.83%)
Sep 23, 2009 13.02 13.21 12.23 12.31 42,511,052 -0.45(-3.55%)
Sep 22, 2009 12.55 12.89 12.38 12.76 34,900,456 +0.39(+3.13%)
Sep 21, 2009 12.10 12.75 12.00 12.38 37,203,820 -0.11(-0.91%)
Sep 18, 2009 12.89 12.96 12.25 12.49 48,949,152 -0.04(-0.30%)
Sep 17, 2009 12.24 12.82 11.98 12.53 88,759,760 -0.60(-4.54%)
Sep 16, 2009 13.12 13.46 11.54 13.12 141,724,368 +1.06(+8.77%)
Sep 15, 2009 11.95 12.76 11.82 12.06 71,499,496 +0.41(+3.48%)
Sep 14, 2009 11.09 11.68 11.05 11.66 56,640,204 +0.47(+4.22%)
Sep 11, 2009 11.12 11.89 10.96 11.18 106,850,952 +0.57(+5.34%)
Sep 10, 2009 9.588 10.63 9.286 10.62 68,558,544 +1.09(+11.40%)
Sep 09, 2009 8.899 9.768 8.785 9.532 60,742,544 +0.64(+7.23%)
Sep 08, 2009 8.625 8.946 8.549 8.889 45,467,980 +0.61(+7.42%)
Sep 04, 2009 7.916 8.313 7.699 8.275 35,965,920 +0.43(+5.54%)
Sep 03, 2009 7.623 7.841 7.472 7.841 16,475,059 +0.45(+6.14%)
Sep 02, 2009 7.255 7.510 7.179 7.387 16,536,440 +0.06(+0.77%)
Sep 01, 2009 7.935 8.086 7.283 7.330 30,990,242 -0.67(-8.38%)
Aug 31, 2009 8.030 8.096 7.869 8.001 19,500,534 -0.23(-2.76%)
Aug 28, 2009 8.304 8.313 8.134 8.228 16,713,665 +0.07(+0.81%)
Aug 27, 2009 8.058 8.228 7.822 8.162 17,157,952 +0.06(+0.70%)
Aug 26, 2009 8.228 8.304 8.030 8.105 17,029,058 -0.18(-2.17%)
Aug 25, 2009 8.266 8.341 8.143 8.285 18,575,410 +0.19(+2.33%)
Aug 24, 2009 8.313 8.445 8.049 8.096 23,410,532 +0.06(+0.71%)
Aug 21, 2009 8.360 8.530 8.030 8.039 35,389,440 -0.13(-1.62%)
Aug 20, 2009 8.058 8.247 7.992 8.171 15,616,046 +0.20(+2.49%)
Aug 19, 2009 7.765 8.124 7.765 7.973 17,344,786 -0.11(-1.40%)
Aug 18, 2009 7.822 8.200 7.718 8.086 24,893,790 +0.28(+3.62%)
Aug 17, 2009 7.822 7.897 7.586 7.804 29,978,692 -0.64(-7.59%)
Aug 14, 2009 8.209 8.502 8.096 8.445 33,774,596 +0.16(+1.94%)
Aug 13, 2009 8.077 8.370 7.784 8.285 36,203,076 +0.47(+6.05%)
Aug 12, 2009 7.812 8.247 7.803 7.812 31,122,228 -0.07(-0.84%)
Aug 11, 2009 8.275 8.294 7.746 7.878 26,214,286 -0.50(-5.98%)
Aug 10, 2009 8.483 9.069 8.322 8.379 45,272,932 +0.04(+0.45%)
Aug 07, 2009 7.935 8.455 7.756 8.341 40,462,148 +0.70(+9.15%)
Aug 06, 2009 8.020 8.077 7.576 7.642 27,862,692 -0.05(-0.61%)
Aug 05, 2009 7.916 8.058 7.614 7.690 27,515,168 +0.02(+0.25%)
Aug 04, 2009 7.151 8.001 7.104 7.671 61,494,084 +0.66(+9.43%)
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.