Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MGM Resorts International (NY: MGM )

37.31 -0.44 (-1.17%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Feb 28, 2002 8.335 8.392 8.038 8.123 672,306 -0.19(-2.27%)
Feb 27, 2002 7.792 8.383 7.731 8.312 1,199,351 +0.30(+3.77%)
Feb 26, 2002 8.113 8.146 7.981 8.009 460,556 -0.13(-1.62%)
Feb 25, 2002 8.123 8.274 8.076 8.142 541,444 +0.04(+0.47%)
Feb 22, 2002 8.104 8.170 7.995 8.104 1,035,457 +0.00(+0.00%)
Feb 21, 2002 8.401 8.264 8.099 8.104 1,293,580 -0.30(-3.54%)
Feb 20, 2002 8.760 8.765 8.264 8.401 1,010,258 -0.33(-3.79%)
Feb 19, 2002 8.874 8.878 8.666 8.732 491,259 -0.11(-1.28%)
Feb 18, 2002 8.996 9.020 8.845 8.845 276,333 +0.00(+0.00%)
Feb 15, 2002 8.996 9.020 8.845 8.845 276,333 -0.17(-1.94%)
Feb 14, 2002 9.162 9.162 9.011 9.020 393,854 -0.14(-1.55%)
Feb 13, 2002 9.115 9.190 9.072 9.162 2,900,974 +0.00(+0.00%)
Feb 12, 2002 9.162 9.204 9.143 9.162 353,410 +0.00(+0.00%)
Feb 11, 2002 9.157 9.185 9.044 9.162 711,479 +0.00(+0.05%)
Feb 08, 2002 9.200 9.204 9.030 9.157 330,753 -0.04(-0.46%)
Feb 07, 2002 9.091 9.233 9.067 9.200 416,723 +0.11(+1.19%)
Feb 06, 2002 9.209 9.445 9.039 9.091 992,048 +0.05(+0.52%)
Feb 05, 2002 9.209 9.209 8.855 9.044 1,019,152 -0.17(-1.79%)
Feb 04, 2002 9.346 9.346 9.185 9.209 972,567 -0.14(-1.47%)
Feb 01, 2002 9.280 9.421 8.996 9.346 365,480 +0.09(+0.97%)
Jan 31, 2002 9.195 9.289 8.968 9.256 1,087,971 +0.18(+1.98%)
Jan 30, 2002 9.266 9.266 8.945 9.077 552,455 -0.19(-2.04%)
Jan 29, 2002 9.398 9.445 9.214 9.266 625,721 -0.24(-2.49%)
Jan 28, 2002 9.648 9.648 9.445 9.502 495,706 -0.03(-0.30%)
Jan 25, 2002 9.653 9.662 9.469 9.530 334,141 -0.08(-0.84%)
Jan 24, 2002 9.799 9.799 9.492 9.610 571,936 +0.02(+0.20%)
Jan 23, 2002 9.856 9.856 9.563 9.591 534,245 -0.28(-2.87%)
Jan 22, 2002 9.870 9.880 9.582 9.875 365,056 +0.00(+0.05%)
Jan 21, 2002 9.917 9.917 9.799 9.870 319,530 +0.00(+0.00%)
Jan 18, 2002 9.917 9.917 9.799 9.870 319,530 -0.05(-0.48%)
Jan 17, 2002 10.17 10.17 9.766 9.917 970,873 -0.25(-2.46%)
Jan 16, 2002 10.52 10.52 10.04 10.17 1,613,110 -0.35(-3.32%)
Jan 15, 2002 9.445 10.98 9.445 10.52 4,132,935 +1.13(+12.02%)
Jan 14, 2002 9.587 9.587 9.388 9.388 489,565 -0.24(-2.45%)
Jan 11, 2002 9.823 9.847 9.540 9.625 309,154 -0.18(-1.83%)
Jan 10, 2002 9.728 9.917 9.653 9.804 321,859 -0.54(-5.21%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.