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 (%)
Sep 28, 2012 10.28 10.40 10.07 10.16 8,770,486 -0.12(-1.20%)
Sep 27, 2012 10.01 10.43 9.995 10.28 11,991,636 +0.32(+3.23%)
Sep 26, 2012 9.862 10.05 9.711 9.957 7,302,663 +0.08(+0.76%)
Sep 25, 2012 10.21 10.30 9.881 9.881 7,582,401 -0.21(-2.06%)
Sep 24, 2012 10.01 10.28 9.938 10.09 9,252,492 -0.04(-0.37%)
Sep 21, 2012 10.31 10.35 10.11 10.13 10,152,875 -0.07(-0.65%)
Sep 20, 2012 10.35 10.47 10.16 10.19 10,476,812 -0.35(-3.32%)
Sep 19, 2012 10.50 10.69 10.46 10.54 5,729,204 +0.10(+1.00%)
Sep 18, 2012 10.37 10.52 10.33 10.44 8,039,924 -0.17(-1.60%)
Sep 17, 2012 10.74 10.75 10.52 10.61 7,341,255 -0.17(-1.58%)
Sep 14, 2012 10.80 11.13 10.69 10.78 14,752,289 +0.12(+1.15%)
Sep 13, 2012 10.32 10.72 10.15 10.66 13,375,318 +0.30(+2.92%)
Sep 12, 2012 10.31 10.42 10.18 10.35 10,839,761 +0.17(+1.67%)
Sep 11, 2012 10.24 10.37 10.05 10.18 12,249,054 -0.13(-1.28%)
Sep 10, 2012 10.23 10.43 10.14 10.32 21,081,960 +0.21(+2.06%)
Sep 07, 2012 9.749 10.20 9.739 10.11 12,633,114 +0.35(+3.58%)
Sep 06, 2012 9.362 9.825 9.333 9.758 13,671,817 +0.53(+5.73%)
Sep 05, 2012 9.248 9.324 9.163 9.229 6,612,067 +0.01(+0.10%)
Sep 04, 2012 9.409 9.428 9.135 9.220 6,906,679 -0.09(-1.01%)
Aug 31, 2012 9.362 9.560 9.239 9.314 6,974,443 +0.03(+0.31%)
Aug 30, 2012 9.494 9.532 9.258 9.286 7,508,137 -0.30(-3.15%)
Aug 29, 2012 9.532 9.607 9.503 9.588 5,312,121 +0.05(+0.50%)
Aug 27, 2012 9.787 9.806 9.503 9.541 7,275,874 -0.20(-2.04%)
Aug 24, 2012 9.683 9.777 9.636 9.739 5,942,055 +0.02(+0.19%)
Aug 23, 2012 9.919 9.985 9.683 9.721 6,528,996 -0.20(-2.00%)
Aug 22, 2012 9.910 10.06 9.787 9.919 7,235,976 +0.02(+0.19%)
Aug 21, 2012 10.06 10.15 9.834 9.900 8,624,740 -0.11(-1.13%)
Aug 20, 2012 10.12 10.17 9.914 10.01 9,970,797 +0.08(+0.76%)
Aug 17, 2012 9.862 10.02 9.796 9.938 10,272,688 +0.14(+1.45%)
Aug 16, 2012 9.664 9.872 9.588 9.796 8,789,578 +0.15(+1.57%)
Aug 15, 2012 9.324 9.683 9.324 9.645 10,482,698 +0.24(+2.51%)
Aug 14, 2012 9.428 9.569 9.381 9.409 10,713,797 +0.02(+0.20%)
Aug 13, 2012 9.163 9.409 9.154 9.390 11,945,421 +0.26(+2.79%)
Aug 10, 2012 9.097 9.144 8.984 9.135 7,809,927 +0.05(+0.52%)
Aug 09, 2012 9.314 9.409 9.040 9.088 10,877,078 -0.19(-2.04%)
Aug 08, 2012 9.305 9.390 9.163 9.277 12,801,669 -0.25(-2.58%)
Aug 07, 2012 9.248 9.787 9.163 9.522 33,414,706 +0.66(+7.46%)
Aug 06, 2012 8.785 8.984 8.615 8.861 13,891,416 +0.11(+1.30%)
Aug 03, 2012 8.625 8.823 8.559 8.748 9,332,671 +0.25(+2.89%)
Aug 02, 2012 8.663 8.691 8.341 8.502 17,373,524 -0.40(-4.46%)
Aug 01, 2012 9.078 9.092 8.842 8.899 7,147,203 -0.09(-1.05%)
Jul 31, 2012 8.984 9.069 8.856 8.993 7,808,685 +0.04(+0.42%)
Jul 30, 2012 8.974 9.069 8.833 8.955 7,033,445 +0.04(+0.42%)
Jul 27, 2012 8.766 9.003 8.719 8.918 11,555,750 +0.21(+2.39%)
Jul 26, 2012 8.691 8.776 8.502 8.710 13,122,916 +0.02(+0.22%)
Jul 25, 2012 8.974 8.993 8.625 8.691 11,006,387 -0.19(-2.13%)
Jul 24, 2012 9.258 9.305 8.748 8.880 15,938,800 -0.35(-3.79%)
Jul 23, 2012 9.196 9.277 9.003 9.229 11,669,686 -0.01(-0.10%)
Jul 20, 2012 9.607 9.891 9.239 9.239 16,191,923 -0.51(-5.23%)
Jul 19, 2012 9.692 9.815 9.579 9.749 8,531,893 +0.16(+1.67%)
Jul 18, 2012 9.456 9.862 9.437 9.588 14,238,330 +0.09(+1.00%)
Jul 17, 2012 9.343 9.598 9.201 9.494 13,010,356 +0.27(+2.97%)
Jul 16, 2012 9.362 9.362 9.182 9.220 8,172,247 -0.04(-0.41%)
Jul 13, 2012 9.343 9.352 9.192 9.258 9,844,636 +0.05(+0.51%)
Jul 12, 2012 9.522 9.532 9.210 9.210 21,342,292 -0.43(-4.51%)
Jul 11, 2012 9.768 9.876 9.579 9.645 11,098,448 -0.15(-1.54%)
Jul 10, 2012 10.02 10.06 9.692 9.796 7,336,154 -0.12(-1.24%)
Jul 09, 2012 10.17 10.17 9.825 9.919 8,246,918 -0.31(-3.05%)
Jul 06, 2012 10.23 10.34 10.09 10.23 6,458,277 -0.15(-1.46%)
Jul 05, 2012 10.49 10.51 10.28 10.38 8,449,475 -0.13(-1.26%)
Jul 03, 2012 10.45 10.60 10.44 10.51 3,430,920 +0.08(+0.72%)
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.