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 (%)
May 29, 2009 6.839 7.104 6.707 7.047 30,105,114 +0.30(+4.48%)
May 28, 2009 6.991 7.076 6.565 6.745 23,814,538 -0.09(-1.38%)
May 27, 2009 7.000 7.161 6.622 6.839 45,706,764 +0.09(+1.40%)
May 26, 2009 6.934 7.302 6.688 6.745 44,011,768 -0.43(-5.93%)
May 22, 2009 7.482 7.520 6.811 7.170 38,870,996 -0.19(-2.57%)
May 21, 2009 7.510 7.718 7.227 7.359 26,111,468 -0.36(-4.65%)
May 20, 2009 8.162 8.294 7.633 7.718 31,012,850 -0.16(-2.04%)
May 19, 2009 8.370 8.568 7.841 7.878 43,249,756 -0.38(-4.58%)
May 18, 2009 7.793 8.285 7.557 8.256 55,458,324 +1.01(+13.95%)
May 15, 2009 7.548 8.030 7.113 7.246 55,627,200 -0.09(-1.16%)
May 14, 2009 7.302 8.313 6.849 7.331 144,650,976 -0.89(-10.80%)
May 13, 2009 10.23 10.40 7.860 8.219 62,146,308 -3.50(-29.84%)
May 12, 2009 12.72 13.02 10.86 11.71 24,801,178 -0.66(-5.34%)
May 11, 2009 11.58 12.72 10.96 12.38 22,827,664 +0.49(+4.13%)
May 08, 2009 11.00 12.04 10.68 11.88 21,458,036 +0.97(+8.92%)
May 07, 2009 11.73 11.79 10.34 10.91 20,797,756 -0.22(-1.95%)
May 06, 2009 12.75 13.23 10.56 11.13 48,508,856 -0.96(-7.97%)
May 05, 2009 10.45 12.85 10.16 12.09 80,872,328 +3.17(+35.59%)
May 04, 2009 7.737 8.974 7.652 8.918 35,175,624 +1.49(+20.10%)
May 01, 2009 7.878 7.973 7.179 7.425 26,676,776 -0.49(-6.21%)
Apr 30, 2009 8.275 9.390 7.463 7.916 77,126,624 +2.08(+35.60%)
Apr 29, 2009 5.762 5.933 5.668 5.838 15,108,890 +0.36(+6.55%)
Apr 28, 2009 5.016 5.857 4.950 5.479 23,249,934 +0.27(+5.26%)
Apr 27, 2009 5.479 5.574 5.167 5.205 11,988,252 -0.54(-9.38%)
Apr 24, 2009 5.517 5.933 5.441 5.744 21,950,916 +0.34(+6.29%)
Apr 23, 2009 5.356 5.706 5.196 5.403 14,703,603 +0.19(+3.62%)
Apr 22, 2009 5.167 5.545 5.016 5.215 16,022,200 +0.13(+2.60%)
Apr 21, 2009 4.421 5.139 4.251 5.082 13,459,230 +0.34(+7.17%)
Apr 20, 2009 5.611 5.611 4.723 4.742 18,356,572 -1.21(-20.32%)
Apr 17, 2009 4.827 6.471 4.544 5.951 58,902,276 +0.38(+6.78%)
Apr 16, 2009 6.339 6.414 5.479 5.574 17,185,478 -0.46(-7.67%)
Apr 15, 2009 6.537 6.792 5.762 6.036 19,520,708 -0.20(-3.18%)
Apr 14, 2009 6.282 7.151 6.131 6.235 27,060,188 +0.33(+5.60%)
Apr 13, 2009 5.659 5.980 5.309 5.904 26,387,684 +0.90(+17.92%)
Apr 09, 2009 4.638 5.035 4.468 5.007 19,191,388 +0.52(+11.58%)
Apr 08, 2009 4.487 4.704 4.185 4.487 13,344,675 +0.28(+6.74%)
Apr 07, 2009 5.111 5.337 4.090 4.204 38,258,636 -1.02(-19.53%)
Apr 06, 2009 4.676 6.329 4.582 5.224 58,799,596 +0.83(+18.92%)
Apr 03, 2009 3.212 4.412 3.051 4.393 37,843,700 +1.43(+48.09%)
Apr 02, 2009 3.117 3.429 2.655 2.966 27,994,690 +0.48(+19.39%)
Apr 01, 2009 2.305 2.484 2.211 2.484 7,283,569 +0.28(+12.88%)
Mar 31, 2009 2.418 2.418 2.154 2.201 5,528,491 -0.07(-2.92%)
Mar 30, 2009 2.645 2.692 2.163 2.267 7,818,022 -0.65(-22.33%)
Mar 26, 2009 2.928 3.004 2.664 2.919 6,534,705 +0.22(+8.04%)
Mar 25, 2009 2.928 3.023 2.598 2.702 5,918,995 -0.15(-5.30%)
Mar 24, 2009 2.749 3.023 2.626 2.853 7,108,568 -0.09(-2.89%)
Mar 23, 2009 2.758 2.976 2.749 2.938 6,021,415 +0.06(+1.97%)
Mar 20, 2009 2.957 2.995 2.607 2.881 4,300,305 -0.14(-4.54%)
Mar 19, 2009 2.957 3.051 2.721 3.018 4,921,345 +0.31(+11.32%)
Mar 18, 2009 2.740 2.985 2.418 2.711 9,231,426 -0.15(-5.28%)
Mar 17, 2009 3.136 3.287 2.834 2.862 4,373,702 -0.19(-6.19%)
Mar 16, 2009 3.316 3.590 2.711 3.051 6,021,227 -0.28(-8.50%)
Mar 13, 2009 3.269 3.618 3.165 3.335 0 +0.34(+11.36%)
Mar 12, 2009 2.626 3.080 2.541 2.995 4,100,039 +0.44(+17.41%)
Mar 11, 2009 3.023 3.070 2.466 2.551 4,635,075 -0.16(-5.92%)
Mar 10, 2009 2.286 3.013 2.229 2.711 8,255,725 +0.51(+23.18%)
Mar 09, 2009 1.918 2.343 1.880 2.201 5,781,760 +0.32(+17.09%)
Mar 06, 2009 1.767 1.899 1.710 1.880 0 +0.00(+0.00%)
Mar 05, 2009 1.937 2.097 1.776 1.880 7,851,788 -0.21(-9.95%)
Mar 04, 2009 1.889 2.522 1.785 2.088 10,494,947 -0.60(-22.46%)
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.