Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

MGM Resorts International (NY: MGM )

42.95 +0.77 (+1.81%)
Streaming Delayed Price Updated: 2:24 PM EST, Feb 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2024 41.64 42.29 41.60 42.19 4,142,499 +0.19(+0.45%)
Feb 27, 2024 42.17 42.32 41.64 42.00 3,206,955 +0.25(+0.60%)
Feb 26, 2024 42.49 42.86 41.62 41.75 3,382,519 -0.83(-1.95%)
Feb 23, 2024 42.35 43.20 42.34 42.58 3,434,254 +0.15(+0.35%)
Feb 22, 2024 42.88 42.97 42.35 42.43 3,277,652 +0.13(+0.31%)
Feb 21, 2024 42.20 42.65 41.95 42.30 3,678,948 -0.06(-0.14%)
Feb 20, 2024 42.32 42.61 41.74 42.36 4,321,221 -0.18(-0.42%)
Feb 16, 2024 42.61 42.91 41.98 42.54 6,156,868 -0.56(-1.30%)
Feb 15, 2024 42.93 43.45 42.51 43.10 5,743,537 +0.30(+0.70%)
Feb 14, 2024 44.10 44.45 41.68 42.80 16,785,580 -2.86(-6.26%)
Feb 13, 2024 45.61 45.96 45.04 45.66 6,867,899 -1.36(-2.89%)
Feb 12, 2024 46.96 47.53 46.63 47.02 3,912,005 +0.28(+0.60%)
Feb 09, 2024 46.67 46.86 46.20 46.74 3,898,963 +0.31(+0.67%)
Feb 08, 2024 45.50 46.50 45.27 46.43 5,536,829 +1.71(+3.82%)
Feb 07, 2024 44.80 44.98 44.34 44.72 3,907,095 +0.03(+0.07%)
Feb 06, 2024 44.88 45.39 44.54 44.69 4,168,272 +0.18(+0.40%)
Feb 05, 2024 44.47 44.80 43.93 44.51 3,149,441 -0.37(-0.82%)
Feb 02, 2024 44.32 45.23 43.50 44.88 4,084,317 +0.17(+0.38%)
Feb 01, 2024 43.98 44.73 43.62 44.71 5,234,689 +1.34(+3.09%)
Jan 31, 2024 43.61 44.53 43.16 43.37 4,527,713 -0.29(-0.66%)
Jan 30, 2024 43.71 43.90 43.45 43.66 2,726,743 -0.19(-0.43%)
Jan 29, 2024 43.62 43.94 43.24 43.85 2,910,576 +0.20(+0.46%)
Jan 26, 2024 43.83 43.94 43.45 43.65 3,475,735 +0.03(+0.07%)
Jan 25, 2024 43.56 44.10 43.31 43.62 4,086,899 +0.76(+1.77%)
Jan 24, 2024 43.61 43.66 42.77 42.86 3,852,889 -0.19(-0.44%)
Jan 23, 2024 43.02 43.34 42.45 43.05 3,370,690 +0.49(+1.15%)
Jan 22, 2024 43.21 43.54 42.45 42.56 4,244,818 -0.44(-1.02%)
Jan 19, 2024 43.05 43.26 42.26 43.00 5,668,778 +0.14(+0.33%)
Jan 18, 2024 42.15 42.90 41.86 42.86 4,546,838 +1.23(+2.95%)
Jan 17, 2024 41.61 41.94 41.27 41.63 5,220,974 -0.64(-1.51%)
Jan 16, 2024 42.00 42.49 41.74 42.27 5,546,178 -0.10(-0.24%)
Jan 12, 2024 43.25 43.62 42.30 42.37 4,404,678 -1.04(-2.40%)
Jan 11, 2024 43.37 43.75 42.48 43.41 4,263,136 -0.08(-0.18%)
Jan 10, 2024 44.46 44.84 43.38 43.49 5,589,222 -1.12(-2.51%)
Jan 09, 2024 45.18 45.33 44.26 44.61 4,902,605 -1.30(-2.83%)
Jan 08, 2024 44.74 45.91 44.72 45.91 3,604,347 +1.08(+2.41%)
Jan 05, 2024 44.07 45.35 44.07 44.83 3,204,847 +0.48(+1.08%)
Jan 04, 2024 44.06 44.51 43.81 44.35 3,443,720 +0.10(+0.23%)
Jan 03, 2024 44.77 44.83 43.48 44.25 4,054,187 -1.23(-2.70%)
Jan 02, 2024 44.29 45.91 44.16 45.48 4,267,969 +0.80(+1.79%)
Dec 29, 2023 44.95 45.23 44.58 44.68 2,634,286 -0.37(-0.82%)
Dec 28, 2023 44.74 45.58 44.73 45.05 2,292,954 +0.26(+0.58%)
Dec 27, 2023 44.56 44.99 44.27 44.79 2,741,160 +0.13(+0.29%)
Dec 26, 2023 44.36 44.82 44.35 44.66 2,292,716 +0.28(+0.63%)
Dec 22, 2023 44.47 44.82 44.24 44.38 3,022,315 -0.11(-0.25%)
Dec 21, 2023 44.24 44.67 43.87 44.49 3,946,227 +1.00(+2.30%)
Dec 20, 2023 44.76 45.08 43.44 43.49 4,336,883 -1.53(-3.40%)
Dec 19, 2023 43.77 45.30 43.68 45.02 4,995,190 +1.48(+3.40%)
Dec 18, 2023 43.18 43.95 43.15 43.54 4,249,783 +0.44(+1.02%)
Dec 15, 2023 44.31 44.60 43.06 43.10 10,522,769 -1.56(-3.49%)
Dec 14, 2023 44.00 45.58 43.99 44.66 6,447,293 +0.91(+2.08%)
Dec 13, 2023 43.37 43.90 42.37 43.75 5,467,259 +0.38(+0.88%)
Dec 12, 2023 43.48 43.65 43.09 43.37 4,050,292 -0.17(-0.39%)
Dec 11, 2023 41.30 43.62 41.30 43.54 7,063,369 +2.12(+5.12%)
Dec 08, 2023 39.91 41.45 39.76 41.42 5,918,539 +1.61(+4.04%)
Dec 07, 2023 39.47 40.12 39.46 39.81 3,356,372 +0.44(+1.12%)
Dec 06, 2023 39.67 40.38 39.31 39.37 3,951,189 +0.24(+0.61%)
Dec 05, 2023 40.02 40.12 39.09 39.13 5,098,430 -1.22(-3.02%)
Dec 04, 2023 40.50 41.40 40.19 40.35 4,936,731 -0.49(-1.20%)
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.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.