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 (%)
Mar 29, 2002 7.770 7.864 7.770 7.850 1,710,024 +0.00(+0.00%)
Mar 28, 2002 7.770 7.864 7.770 7.850 1,710,024 +0.08(+1.03%)
Mar 27, 2002 7.675 7.841 7.628 7.770 1,366,834 +0.09(+1.23%)
Mar 26, 2002 7.605 7.723 7.567 7.675 604,447 +0.11(+1.44%)
Mar 25, 2002 7.770 7.770 7.557 7.567 999,507 -0.18(-2.38%)
Mar 22, 2002 7.793 7.864 7.746 7.751 389,556 -0.04(-0.49%)
Mar 21, 2002 7.860 7.883 7.746 7.789 899,790 -0.02(-0.30%)
Mar 20, 2002 7.864 8.015 7.793 7.812 1,797,886 -0.03(-0.36%)
Mar 19, 2002 7.959 7.959 7.798 7.841 758,364 -0.16(-1.95%)
Mar 18, 2002 7.770 8.006 7.770 7.997 1,749,403 +0.24(+3.11%)
Mar 15, 2002 7.779 7.803 7.746 7.756 1,752,791 -0.00(-0.06%)
Mar 14, 2002 7.793 7.836 7.742 7.760 9,967,980 -0.82(-9.53%)
Mar 13, 2002 8.644 8.644 8.578 8.578 133,380 -0.09(-0.98%)
Mar 12, 2002 8.762 8.762 8.601 8.663 144,178 -0.14(-1.56%)
Mar 11, 2002 8.828 8.828 8.715 8.800 127,876 +0.08(+0.87%)
Mar 08, 2002 8.738 8.748 8.653 8.724 225,053 +0.00(+0.00%)
Mar 07, 2002 8.785 8.833 8.715 8.724 397,813 -0.07(-0.75%)
Mar 06, 2002 8.526 8.795 8.488 8.790 432,957 +0.15(+1.69%)
Mar 05, 2002 8.360 8.648 8.360 8.644 970,291 +0.14(+1.67%)
Mar 04, 2002 8.379 8.620 8.176 8.502 585,604 +0.14(+1.64%)
Mar 01, 2002 8.129 8.408 8.119 8.365 312,491 +0.24(+2.97%)
Feb 28, 2002 8.337 8.393 8.039 8.124 672,196 -0.19(-2.27%)
Feb 27, 2002 7.793 8.384 7.732 8.313 1,199,155 +0.30(+3.77%)
Feb 26, 2002 8.115 8.148 7.982 8.011 460,480 -0.13(-1.62%)
Feb 25, 2002 8.124 8.275 8.077 8.143 541,356 +0.04(+0.47%)
Feb 22, 2002 8.105 8.171 7.997 8.105 1,035,287 +0.00(+0.00%)
Feb 21, 2002 8.403 8.266 8.101 8.105 1,293,368 -0.30(-3.54%)
Feb 20, 2002 8.762 8.766 8.266 8.403 1,010,093 -0.33(-3.79%)
Feb 19, 2002 8.875 8.880 8.667 8.733 491,179 -0.11(-1.28%)
Feb 18, 2002 8.998 9.022 8.847 8.847 276,288 +0.00(+0.00%)
Feb 15, 2002 8.998 9.022 8.847 8.847 276,288 -0.17(-1.94%)
Feb 14, 2002 9.163 9.163 9.012 9.022 393,790 -0.14(-1.55%)
Feb 13, 2002 9.116 9.192 9.074 9.163 2,900,499 +0.00(+0.00%)
Feb 12, 2002 9.163 9.206 9.144 9.163 353,352 +0.00(+0.00%)
Feb 11, 2002 9.159 9.187 9.045 9.163 711,363 +0.00(+0.05%)
Feb 08, 2002 9.201 9.206 9.031 9.159 330,699 -0.04(-0.46%)
Feb 07, 2002 9.092 9.234 9.069 9.201 416,655 +0.11(+1.19%)
Feb 06, 2002 9.210 9.447 9.040 9.092 991,886 +0.05(+0.52%)
Feb 05, 2002 9.210 9.210 8.856 9.045 1,018,985 -0.17(-1.79%)
Feb 04, 2002 9.347 9.347 9.187 9.210 972,408 -0.14(-1.47%)
Feb 01, 2002 9.281 9.423 8.998 9.347 365,420 +0.09(+0.97%)
Jan 31, 2002 9.196 9.291 8.970 9.258 1,087,793 +0.18(+1.98%)
Jan 30, 2002 9.267 9.267 8.946 9.078 552,365 -0.19(-2.04%)
Jan 29, 2002 9.399 9.447 9.215 9.267 625,618 -0.24(-2.49%)
Jan 28, 2002 9.650 9.650 9.447 9.503 495,625 -0.03(-0.30%)
Jan 25, 2002 9.654 9.664 9.470 9.532 334,086 -0.08(-0.84%)
Jan 24, 2002 9.801 9.801 9.494 9.612 571,843 +0.02(+0.20%)
Jan 23, 2002 9.858 9.858 9.565 9.593 534,157 -0.28(-2.87%)
Jan 22, 2002 9.872 9.881 9.584 9.876 364,997 +0.00(+0.05%)
Jan 21, 2002 9.919 9.919 9.801 9.872 319,478 +0.00(+0.00%)
Jan 18, 2002 9.919 9.919 9.801 9.872 319,478 -0.05(-0.48%)
Jan 17, 2002 10.17 10.17 9.768 9.919 970,714 -0.25(-2.46%)
Jan 16, 2002 10.52 10.52 10.04 10.17 1,612,847 -0.35(-3.32%)
Jan 15, 2002 9.447 10.98 9.447 10.52 4,132,259 +1.13(+12.02%)
Jan 14, 2002 9.588 9.588 9.390 9.390 489,485 -0.24(-2.45%)
Jan 11, 2002 9.825 9.848 9.541 9.626 309,104 -0.18(-1.83%)
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.