MGM Resorts International (MGM)

10.92 -0.25  -2.24%  May 30, 8:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

MGM Resorts International Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 30, 2012 10.92 11.04 10.78 10.92 8415948
May 29, 2012 10.91 11.30 10.91 11.17 7835609
May 25, 2012 10.85 11.02 10.75 10.80 5139784
May 24, 2012 10.87 10.97 10.66 10.84 9972995
May 23, 2012 10.61 10.83 10.40 10.77 8560138
May 22, 2012 10.91 11.02 10.65 10.72 14013439
May 21, 2012 10.37 10.88 10.29 10.87 15765960
May 18, 2012 10.44 10.67 10.19 10.33 16396374
May 17, 2012 10.96 11.06 10.28 10.40 13713970
May 16, 2012 11.12 11.27 10.85 10.91 11616312
May 15, 2012 11.26 11.36 10.97 11.01 11003947
May 14, 2012 11.48 11.49 11.01 11.14 9630872
May 11, 2012 11.41 11.84 11.37 11.63 6785250
May 10, 2012 11.92 11.96 11.61 11.66 7979476
May 9, 2012 11.59 11.76 11.27 11.65 11289056
May 8, 2012 12.08 12.09 11.36 11.81 22122129
May 7, 2012 12.34 12.45 12.12 12.16 11798142
May 4, 2012 12.83 12.89 12.34 12.47 15807767
May 3, 2012 13.10 13.45 12.90 12.92 24782025
May 2, 2012 13.36 13.78 13.26 13.55 11026635
May 1, 2012 13.44 13.62 13.29 13.29 7983432
April 30, 2012 13.69 13.72 13.36 13.42 7732775
April 27, 2012 13.73 13.89 13.54 13.78 9227827
April 26, 2012 13.42 13.79 13.27 13.78 11498440
April 25, 2012 13.26 13.35 13.06 13.35 8673225
April 24, 2012 13.30 13.32 12.93 13.06 9294648
April 23, 2012 13.25 13.44 13.00 13.12 14224224
April 20, 2012 13.88 13.90 13.46 13.52 10809975
April 19, 2012 13.85 14.04 13.47 13.77 15741830
April 18, 2012 13.81 14.08 13.75 13.75 9065694
April 17, 2012 13.87 13.89 13.66 13.81 7581831
April 16, 2012 14.01 14.07 13.53 13.72 9154099
April 13, 2012 13.82 14.09 13.59 13.92 12307413
April 12, 2012 13.61 14.11 13.59 13.86 12690582
April 11, 2012 13.36 13.78 13.34 13.60 11715391
April 10, 2012 13.64 13.80 13.00 13.07 18765293
April 9, 2012 13.36 13.59 13.30 13.51 8358429
April 5, 2012 13.52 13.84 13.52 13.60 9926979
April 4, 2012 13.75 13.89 13.51 13.55 14015209
April 3, 2012 13.79 13.97 13.73 13.93 9958801
April 2, 2012 13.68 13.99 13.57 13.72 9933161
March 30, 2012 14.06 14.07 13.50 13.62 16245859
March 29, 2012 13.89 14.06 13.62 13.85 13605485
March 28, 2012 14.55 14.65 13.91 14.02 20410311
March 27, 2012 14.52 14.80 14.50 14.50 12234000
March 26, 2012 14.48 14.61 14.40 14.54 12415658
March 23, 2012 14.06 14.30 13.88 14.20 8642098
March 22, 2012 14.10 14.34 13.99 14.10 11333795
March 21, 2012 14.32 14.53 14.28 14.28 6684583
March 20, 2012 14.31 14.32 14.05 14.27 10839751
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

MGM News

RT @abubnic Major Vegas Casinos Bet On Legal Online Gambling in 2013. $WYNN $MGM $LVS $CZR $IGT $BYD $FB $ZNGA http://stks.co/41cw
about a day ago by lillianwong
The Best Stock in Gaming
May 29, 5:12PM Fool
$WYNN http://stks.co/41F4 pathetic rebound on day when market is rallying. Also see $LVS $MGM
about 2 days ago by MercenaryMike
NEW POST: Faltering Chinese Growth & The Luxury Retail Slump http://stks.co/41DU $TIF $COH $BID $FB $AWAY $WYNN $MGM $LVS
about 2 days ago by MercenaryJack
$MGM http://stks.co/3zRz bear trend, weak rebound, sets up nice reward-to-risk short. Also $LVS $WYNN
about 6 days ago by MercenaryMike
Major Vegas Casinos Bet On Legal Online Gambling in 2013. $WYNN $MGM $LVS $CZR $IGT $BYD $FB $ZNGA http://stks.co/3z4b
about 6 days ago by abubnic
McCarran's passenger numbers up in April - Business - http://stks.co/3ypj http://stks.co/3ypk $MGM
about 7 days ago by ToddSullivan
looking for a 16.00 target on $mgm.... come on baby!!!!
about 7 days ago by ant3440
Long $MGM @ 10.82.
about 7 days ago by RamziAbdulBaki
Looking to go long $MGM. The daily is looking nice; a movement through $11.00 by close would be amazing.
about 7 days ago by RamziAbdulBaki
24 hours until Kid Dynamite's triumphant return to Las Vegas $LVS $WYNN $MGM
about 7 days ago by KidDynamiteBlog
$fb wow... i'll pick it up when its a penny stock...... still all in and long $mgm for online poker
about 8 days ago by ant3440
How Low Will Wynn Resorts Go?
May 22, 11:38AM Fool
$MGM http://stks.co/3vP6 Eyes on MGM, posible rebote...
about 10 days ago by rafitax
$CLWR gearing up for my end of week prediction of 1.28-1.35. $TEX is as strong and volatile as ever. Missed out on $MGM value increase.
about 10 days ago by Capitalistrain
Cool little bounce today.. Esp with $vale and $mgm
about 10 days ago by Murgesgc
$LVS $MGM Casino Companies eyeing Toronto Expansion. Toronto could be the next gambling mecca after officials in Ontario started the process
about 10 days ago by theBullish
$CLWR, $MGM, $AIR, $TEX, $GWBU, and $PEIX are exciting to watch. Will the market continue its downtrend? I predict a FLAT Monday for all.
about 11 days ago by Capitalistrain
$mgm sold flat
about 13 days ago by kunal00
$WYNN http://stks.co/3tPV if support at $100 breaks, look out below - $MGM, $LVS also weak
about 13 days ago by MercenaryMike
$MGM C'mon BOOM TIME
about 14 days ago by hbinject
$MGM 12/27 Gap Fill. I am ALL IN RIGHT HERE
about 14 days ago by hbinject
[video] Lightning Round
May 16, 6:40PM
$MGM 11x May puts alerted at .16 on Monday. Just alerted to sell at .24 +50%
about 15 days ago by OptionRunners
$MGM In 2008 they were on the verge of going bankrupt..well the fear is back. The Cosmo in Vegas burnt a hole of 7b. Short this from 11.01
about 15 days ago by ACE52WeekHigh
$DRI $MGM $CZR $WYNN $LVS $FRS This guy could impact earnings at Red Lobster, Golden Corral, or any casino buffet! http://stks.co/3qUA
about 15 days ago by laughing_stock
$ZNGA and $FB To Benefit From Legalization Of online Poker? http://stks.co/3ovG Bad news for $LVS $WYNN $MGM
about 16 days ago by justfurkids
$MGM getting killed. Alerted the 11x May puts at .16 earlier. Now at .23 +43.8%. Going lower tomorrow IMO
about 17 days ago by OptionRunners
Official List - Official List Notice
May 11, 3:02AM AFX CNF

Recent Quotes

Symbol Price Chg Chg % Market Cap
MGM 10.92 -0.25 -2.24% 5.460B
MGLN 41.83 -0.55 -1.30% 1.152B
MGK 51.97 -0.65 -1.23%
MGIC 5.78 +0.06 +1.05% 217.02M
MGI 13.90 -0.30 -2.11% 821.33M
MEAD 3.54 +0.00 +0.00% 4.354M
MEA 2.57 -0.12 -4.46% 127.88M
MDY 169.01 -3.44 -1.99%
MDW 1.21 -0.01 -0.82% 139.07M
MDVN 85.01 -1.60 -1.85% 3.119B
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close