Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MGM Resorts International (NY: MGM )

39.62 +1.31 (+3.42%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jun 30, 2005 38.02 38.25 37.26 37.38 1,460,650 -0.22(-0.58%)
Jun 29, 2005 38.16 38.17 37.26 37.60 1,617,451 -0.02(-0.05%)
Jun 28, 2005 37.05 37.90 37.05 37.62 1,788,228 +0.94(+2.58%)
Jun 27, 2005 36.55 37.12 36.09 36.68 3,363,965 -0.40(-1.07%)
Jun 24, 2005 37.78 38.04 36.70 37.07 2,064,032 -0.86(-2.27%)
Jun 23, 2005 39.25 39.25 37.67 37.93 1,660,437 -1.27(-3.23%)
Jun 22, 2005 38.97 39.76 38.97 39.20 1,623,380 +0.05(+0.12%)
Jun 21, 2005 38.97 39.23 38.72 39.15 1,572,666 +0.18(+0.46%)
Jun 20, 2005 39.29 39.29 38.87 38.97 1,033,763 -0.52(-1.32%)
Jun 17, 2005 39.01 39.52 38.43 39.49 2,670,695 -0.01(-0.02%)
Jun 16, 2005 40.24 40.38 39.14 39.50 2,766,618 -0.45(-1.13%)
Jun 15, 2005 40.18 40.60 39.29 39.95 2,457,146 -0.23(-0.56%)
Jun 14, 2005 39.29 40.33 39.23 40.18 2,037,987 +1.02(+2.60%)
Jun 13, 2005 38.72 39.30 38.58 39.16 1,672,506 +0.26(+0.68%)
Jun 10, 2005 38.68 39.83 38.54 38.89 2,740,361 -0.63(-1.60%)
Jun 09, 2005 37.54 39.53 37.12 39.53 3,627,382 +2.15(+5.76%)
Jun 08, 2005 37.02 37.88 36.84 37.37 2,398,173 +0.86(+2.35%)
Jun 07, 2005 37.40 38.15 36.51 36.51 3,199,964 -0.39(-1.05%)
Jun 06, 2005 37.40 37.62 36.51 36.90 2,605,794 -0.64(-1.71%)
Jun 03, 2005 36.84 38.36 36.82 37.54 4,066,233 +0.98(+2.69%)
Jun 02, 2005 36.13 36.68 35.89 36.56 1,361,234 +0.53(+1.47%)
Jun 01, 2005 35.89 36.93 35.62 36.03 3,119,076 +0.06(+0.16%)
May 31, 2005 34.76 36.26 34.45 35.98 3,303,934 +1.50(+4.36%)
May 27, 2005 34.57 35.42 34.31 34.47 2,306,909 +0.10(+0.30%)
May 26, 2005 33.74 34.47 33.74 34.37 2,126,286 +0.65(+1.93%)
May 25, 2005 34.24 34.53 33.57 33.72 1,315,496 -0.35(-1.03%)
May 24, 2005 33.83 34.33 33.73 34.07 1,288,180 -0.16(-0.47%)
May 23, 2005 34.29 34.49 33.77 34.23 957,427 -0.18(-0.52%)
May 20, 2005 34.73 34.77 34.10 34.41 1,236,196 -0.16(-0.46%)
May 19, 2005 33.96 35.13 33.74 34.57 2,713,363 +0.85(+2.52%)
May 18, 2005 33.25 34.71 33.25 33.72 6,658,264 +0.37(+1.10%)
May 17, 2005 32.66 33.41 32.47 33.35 1,976,262 +0.58(+1.76%)
May 16, 2005 31.43 32.77 31.29 32.77 2,788,746 +1.23(+3.89%)
May 13, 2005 31.65 32.17 30.76 31.55 3,513,143 -0.01(-0.04%)
May 12, 2005 32.31 32.43 31.38 31.56 2,647,509 -0.79(-2.44%)
May 11, 2005 32.53 32.68 31.48 32.35 4,953,254 -0.10(-0.32%)
May 10, 2005 33.06 33.06 32.26 32.45 1,563,984 -0.63(-1.90%)
May 09, 2005 33.06 33.32 32.82 33.08 1,915,701 -0.58(-1.73%)
May 06, 2005 34.00 34.00 33.47 33.66 1,439,476 +0.25(+0.75%)
May 05, 2005 33.74 33.96 33.06 33.41 1,611,416 -0.10(-0.30%)
May 04, 2005 32.00 33.86 31.22 33.51 3,791,594 +1.35(+4.20%)
May 03, 2005 32.18 32.79 31.87 32.16 2,163,025 -0.90(-2.71%)
May 02, 2005 33.06 33.41 32.82 33.06 1,666,260 +0.09(+0.27%)
Apr 29, 2005 33.01 33.22 32.11 32.97 4,979,934 +0.45(+1.39%)
Apr 28, 2005 32.87 33.31 32.27 32.51 5,648,217 -0.40(-1.22%)
Apr 27, 2005 33.34 33.34 32.28 32.92 4,275,231 -0.42(-1.27%)
Apr 26, 2005 32.66 34.07 32.66 33.34 6,367,320 +0.57(+1.73%)
Apr 25, 2005 31.74 32.94 31.65 32.77 6,327,087 +1.28(+4.05%)
Apr 22, 2005 32.96 33.06 30.91 31.50 8,671,159 -0.94(-2.90%)
Apr 21, 2005 31.85 32.97 31.85 32.44 6,129,313 +0.75(+2.37%)
Apr 20, 2005 32.53 32.54 31.50 31.69 11,902,463 -0.84(-2.58%)
Apr 19, 2005 33.41 34.40 32.37 32.53 13,009,491 -0.40(-1.22%)
Apr 18, 2005 33.56 33.71 32.77 32.93 6,533,755 -0.44(-1.33%)
Apr 15, 2005 34.47 34.59 33.27 33.37 6,631,160 -1.34(-3.85%)
Apr 14, 2005 35.58 35.64 34.45 34.71 4,315,887 -0.73(-2.07%)
Apr 13, 2005 35.42 36.24 35.32 35.44 7,844,064 +0.51(+1.45%)
Apr 12, 2005 34.43 34.99 34.37 34.94 2,367,364 +0.56(+1.62%)
Apr 11, 2005 34.47 34.83 34.31 34.38 3,437,124 -0.03(-0.10%)
Apr 08, 2005 34.33 34.72 33.41 34.41 6,296,595 +0.17(+0.50%)
Apr 07, 2005 34.11 35.16 33.67 34.24 9,785,811 +1.05(+3.16%)
Apr 06, 2005 33.34 33.58 33.10 33.19 1,860,434 +0.15(+0.46%)
Apr 05, 2005 33.43 33.91 32.94 33.04 3,913,985 -0.26(-0.79%)
Apr 04, 2005 33.24 33.46 32.56 33.31 5,172,203 +0.07(+0.21%)
Apr 01, 2005 33.51 33.52 32.79 33.24 4,550,505 -0.21(-0.62%)
Mar 31, 2005 33.44 33.70 33.08 33.45 3,897,469 +0.01(+0.03%)
Mar 30, 2005 33.27 34.00 33.07 33.44 4,314,616 +0.26(+0.78%)
Mar 29, 2005 34.14 34.14 32.59 33.18 7,936,387 -1.19(-3.45%)
Mar 28, 2005 34.49 35.02 34.17 34.36 2,734,962 -0.25(-0.72%)
Mar 24, 2005 34.19 34.92 33.81 34.61 3,514,625 +0.45(+1.31%)
Mar 23, 2005 35.06 35.07 34.15 34.16 6,518,509 -1.38(-3.88%)
Mar 22, 2005 35.83 36.01 35.52 35.54 3,121,617 -0.29(-0.82%)
Mar 21, 2005 35.75 36.03 35.40 35.83 2,593,089 +0.01(+0.03%)
Mar 18, 2005 36.07 36.36 35.37 35.83 2,586,313 -0.00(-0.01%)
Mar 17, 2005 35.87 36.10 35.60 35.83 2,058,632 +0.25(+0.69%)
Mar 16, 2005 36.08 36.12 35.36 35.58 4,292,171 -0.80(-2.19%)
Mar 15, 2005 35.18 36.43 35.08 36.38 7,398,118 +1.53(+4.38%)
Mar 14, 2005 34.32 34.88 34.13 34.86 2,735,809 +0.54(+1.57%)
Mar 11, 2005 34.07 34.81 34.06 34.32 2,774,347 +0.46(+1.37%)
Mar 10, 2005 34.31 34.58 33.60 33.86 4,186,719 -0.36(-1.05%)
Mar 09, 2005 34.84 35.06 34.07 34.21 4,023,672 -0.62(-1.79%)
Mar 08, 2005 35.94 36.14 34.67 34.84 5,490,675 -1.22(-3.38%)
Mar 07, 2005 35.18 36.22 35.18 36.06 3,445,594 +0.57(+1.60%)
Mar 04, 2005 35.37 35.49 34.62 35.49 7,196,532 -0.25(-0.69%)
Mar 03, 2005 35.77 35.95 35.54 35.74 4,775,384 -0.04(-0.11%)
Mar 02, 2005 35.54 36.03 35.19 35.77 3,211,399 +0.22(+0.62%)
Mar 01, 2005 35.03 35.61 34.85 35.55 4,366,707 +0.52(+1.50%)
Feb 28, 2005 34.89 35.27 34.13 35.03 4,848,226 +0.03(+0.09%)
Feb 25, 2005 35.47 35.66 34.97 34.99 4,211,282 -0.26(-0.74%)
Feb 24, 2005 35.18 35.56 34.71 35.25 5,114,184 -0.08(-0.23%)
Feb 23, 2005 35.77 35.84 34.90 35.33 5,177,285 -0.11(-0.31%)
Feb 22, 2005 37.07 37.07 35.14 35.44 5,699,037 -1.63(-4.39%)
Feb 18, 2005 37.12 37.49 36.89 37.07 2,684,142 +0.00(+0.00%)
Feb 17, 2005 36.74 37.56 36.74 37.07 5,331,439 +0.33(+0.90%)
Feb 16, 2005 36.84 36.98 36.36 36.74 1,751,171 -0.16(-0.43%)
Feb 15, 2005 36.68 37.01 36.68 36.90 3,963,111 +0.10(+0.27%)
Feb 14, 2005 36.77 36.93 36.69 36.80 3,157,191 +0.03(+0.09%)
Feb 11, 2005 36.18 36.88 36.01 36.77 3,272,806 +0.47(+1.29%)
Feb 10, 2005 36.65 36.95 35.98 36.30 4,795,288 -0.06(-0.17%)
Feb 09, 2005 37.38 37.38 36.22 36.36 5,006,615 -1.02(-2.72%)
Feb 08, 2005 37.31 37.59 37.04 37.38 4,670,356 -0.03(-0.08%)
Feb 07, 2005 37.07 37.59 36.98 37.41 5,070,987 +0.57(+1.55%)
Feb 04, 2005 35.54 37.25 35.49 36.84 7,171,122 +1.06(+2.97%)
Feb 03, 2005 34.95 35.84 34.95 35.77 10,599,354 -0.09(-0.26%)
Feb 02, 2005 35.32 36.19 34.97 35.87 4,560,669 +1.02(+2.93%)
Feb 01, 2005 34.71 35.22 33.67 34.85 6,703,579 +0.94(+2.76%)
Jan 31, 2005 34.24 34.75 33.67 33.91 5,845,991 -0.49(-1.43%)
Jan 28, 2005 33.77 34.43 33.53 34.40 2,936,124 +0.73(+2.17%)
Jan 27, 2005 33.45 34.24 33.40 33.67 3,147,874 +0.22(+0.65%)
Jan 26, 2005 33.11 33.50 33.11 33.45 2,330,943 +0.54(+1.64%)
Jan 25, 2005 33.15 33.81 32.80 32.92 3,607,795 -0.05(-0.14%)
Jan 24, 2005 34.17 34.35 32.83 32.96 6,276,691 -0.85(-2.51%)
Jan 21, 2005 34.31 34.42 33.78 33.81 4,802,064 -0.57(-1.66%)
Jan 20, 2005 35.91 36.06 34.19 34.38 5,491,522 -1.53(-4.26%)
Jan 19, 2005 36.27 36.55 35.74 35.91 3,214,787 -0.12(-0.33%)
Jan 18, 2005 34.84 36.29 34.66 36.03 3,150,415 +1.19(+3.43%)
Jan 14, 2005 35.18 35.23 34.64 34.84 3,083,925 -0.06(-0.18%)
Jan 13, 2005 35.28 35.66 34.83 34.90 3,250,361 -0.26(-0.74%)
Jan 12, 2005 35.51 35.86 34.67 35.16 4,454,795 -0.46(-1.30%)
Jan 11, 2005 35.09 35.70 34.65 35.62 4,018,590 +0.53(+1.52%)
Jan 10, 2005 35.09 35.40 34.64 35.09 3,220,292 -0.09(-0.27%)
Jan 07, 2005 36.22 36.22 35.05 35.18 5,254,362 -1.03(-2.86%)
Jan 06, 2005 34.24 36.54 34.24 36.22 7,786,468 +2.03(+5.93%)
Jan 05, 2005 33.48 34.33 33.48 34.19 4,850,343 +0.60(+1.80%)
Jan 04, 2005 34.03 34.19 33.33 33.59 6,919,140 -0.26(-0.77%)
Jan 03, 2005 34.35 34.64 33.77 33.85 3,278,312 -0.51(-1.47%)
Dec 31, 2004 34.51 34.65 34.19 34.35 1,701,198 -0.16(-0.47%)
Dec 30, 2004 34.47 34.71 34.05 34.51 3,198,270 +0.49(+1.44%)
Dec 29, 2004 33.72 34.13 33.45 34.02 2,523,635 +0.21(+0.61%)
Dec 28, 2004 32.87 33.88 32.87 33.81 3,092,819 +1.06(+3.23%)
Dec 27, 2004 33.20 33.29 32.55 32.76 2,225,068 -0.54(-1.63%)
Dec 23, 2004 33.29 33.36 32.92 33.30 894,008 +0.07(+0.21%)
Dec 22, 2004 33.03 33.72 32.96 33.23 2,912,408 +0.17(+0.51%)
Dec 21, 2004 32.31 33.23 31.81 33.06 4,594,973 +0.79(+2.46%)
Dec 20, 2004 33.11 33.58 32.21 32.26 4,793,171 -0.72(-2.19%)
Dec 17, 2004 32.70 33.06 32.49 32.99 2,918,337 +0.28(+0.87%)
Dec 16, 2004 32.11 32.70 31.83 32.70 4,674,591 +0.63(+1.97%)
Dec 15, 2004 31.88 32.69 31.53 32.07 8,575,025 +0.04(+0.12%)
Dec 14, 2004 31.66 32.04 31.66 32.03 4,740,657 +0.39(+1.24%)
Dec 13, 2004 31.03 31.76 31.03 31.64 3,035,223 +0.61(+1.98%)
Dec 10, 2004 29.71 31.05 29.71 31.03 5,262,409 +1.32(+4.45%)
Dec 09, 2004 29.54 29.75 29.23 29.70 3,502,343 +0.09(+0.32%)
Dec 08, 2004 29.70 29.78 29.49 29.61 2,367,787 +0.15(+0.51%)
Dec 07, 2004 29.83 30.03 29.45 29.46 1,462,344 -0.37(-1.25%)
Dec 06, 2004 29.94 29.95 29.63 29.83 1,192,999 -0.17(-0.58%)
Dec 03, 2004 29.61 30.61 29.28 30.01 7,224,060 +1.34(+4.68%)
Dec 02, 2004 28.65 28.81 28.51 28.67 3,923,726 +0.02(+0.08%)
Dec 01, 2004 27.58 28.70 27.51 28.64 5,945,090 +1.11(+4.03%)
Nov 30, 2004 27.67 27.86 27.39 27.53 2,056,515 -0.07(-0.24%)
Nov 29, 2004 27.89 28.09 27.53 27.60 2,662,120 -0.17(-0.61%)
Nov 26, 2004 27.37 27.86 27.20 27.77 892,737 +0.34(+1.26%)
Nov 24, 2004 26.82 27.50 26.82 27.42 1,761,759 +0.59(+2.20%)
Nov 23, 2004 26.74 27.04 26.68 26.83 1,728,726 +0.06(+0.23%)
Nov 22, 2004 26.60 26.90 26.29 26.77 1,884,997 +0.19(+0.71%)
Nov 19, 2004 27.17 27.17 26.58 26.58 2,204,740 -0.63(-2.31%)
Nov 18, 2004 27.23 27.48 27.04 27.21 1,608,452 +0.06(+0.21%)
Nov 17, 2004 27.16 27.60 26.99 27.15 2,354,659 +0.04(+0.14%)
Nov 16, 2004 27.39 27.43 27.02 27.12 3,054,704 -0.39(-1.42%)
Nov 15, 2004 27.20 27.63 27.20 27.51 3,857,236 +0.36(+1.34%)
Nov 12, 2004 27.34 27.45 25.74 27.15 5,769,338 -0.20(-0.73%)
Nov 11, 2004 27.77 28.00 27.32 27.34 5,752,398 -0.48(-1.73%)
Nov 10, 2004 28.24 28.87 27.75 27.83 4,477,664 -0.37(-1.31%)
Nov 09, 2004 28.15 28.30 27.77 28.19 3,122,040 +0.12(+0.42%)
Nov 08, 2004 28.16 28.37 27.69 28.08 4,301,488 -0.08(-0.29%)
Nov 05, 2004 27.27 28.23 27.14 28.16 6,842,487 +1.06(+3.90%)
Nov 04, 2004 26.56 27.21 26.52 27.10 3,725,104 +0.45(+1.68%)
Nov 03, 2004 26.61 26.70 26.11 26.65 5,804,489 +0.78(+3.03%)
Nov 02, 2004 25.71 26.16 25.70 25.87 6,537,567 +0.16(+0.62%)
Nov 01, 2004 25.41 25.74 25.16 25.70 4,218,905 +0.30(+1.17%)
Oct 29, 2004 25.19 25.50 24.90 25.41 3,314,733 +0.26(+1.03%)
Oct 28, 2004 25.29 25.29 24.97 25.15 1,873,986 -0.12(-0.47%)
Oct 27, 2004 24.84 25.38 24.78 25.27 4,392,117 +0.35(+1.40%)
Oct 26, 2004 24.85 24.94 24.70 24.92 2,298,757 +0.01(+0.06%)
Oct 25, 2004 24.53 24.97 24.45 24.90 3,129,663 +0.31(+1.27%)
Oct 22, 2004 24.32 24.70 24.09 24.59 4,979,087 +0.06(+0.23%)
Oct 21, 2004 24.83 24.98 24.05 24.53 9,458,445 -0.29(-1.18%)
Oct 20, 2004 25.70 25.70 24.21 24.83 23,525,840 -1.17(-4.50%)
Oct 19, 2004 25.74 26.12 25.67 26.00 4,222,293 +0.35(+1.38%)
Oct 18, 2004 25.32 25.79 25.05 25.64 5,046,847 +0.33(+1.31%)
Oct 15, 2004 24.68 25.36 24.65 25.31 3,999,532 +0.60(+2.41%)
Oct 14, 2004 24.76 24.85 24.62 24.72 2,350,424 +0.01(+0.06%)
Oct 13, 2004 24.49 24.83 24.49 24.70 3,504,037 +0.34(+1.42%)
Oct 12, 2004 24.31 24.50 24.16 24.36 2,290,710 -0.03(-0.14%)
Oct 11, 2004 24.61 24.84 24.27 24.39 3,305,839 -0.21(-0.86%)
Oct 08, 2004 24.62 24.77 24.50 24.60 3,032,258 +0.00(+0.00%)
Oct 07, 2004 24.63 24.72 24.36 24.60 4,022,825 -0.17(-0.67%)
Oct 06, 2004 24.35 25.09 24.26 24.77 9,397,885 +0.42(+1.73%)
Oct 05, 2004 23.80 24.44 23.51 24.35 6,574,411 +0.48(+2.00%)
Oct 04, 2004 23.61 23.94 23.57 23.87 4,939,702 +0.33(+1.40%)
Oct 01, 2004 23.39 23.55 23.21 23.54 3,739,503 +0.09(+0.40%)
Sep 30, 2004 22.81 23.68 22.77 23.45 6,554,930 +0.64(+2.80%)
Sep 29, 2004 22.96 22.96 22.64 22.81 4,388,305 -0.16(-0.68%)
Sep 28, 2004 22.42 23.05 22.19 22.97 6,777,691 +0.55(+2.44%)
Sep 27, 2004 22.88 22.95 22.42 22.42 2,829,826 -0.43(-1.86%)
Sep 24, 2004 22.34 22.84 22.34 22.84 3,804,722 +0.61(+2.74%)
Sep 23, 2004 22.24 22.67 22.18 22.23 2,391,927 +0.02(+0.09%)
Sep 22, 2004 22.51 22.51 22.20 22.21 2,237,349 -0.30(-1.32%)
Sep 21, 2004 22.24 22.62 22.24 22.51 3,107,641 +0.27(+1.21%)
Sep 20, 2004 22.19 22.60 22.13 22.24 5,626,619 +0.43(+1.97%)
Sep 17, 2004 21.71 21.88 21.65 21.81 1,664,777 +0.19(+0.90%)
Sep 16, 2004 21.63 21.84 21.55 21.62 1,111,263 -0.01(-0.04%)
Sep 15, 2004 21.67 21.70 21.44 21.63 2,449,099 -0.04(-0.17%)
Sep 14, 2004 21.11 21.87 21.11 21.67 5,896,811 +0.58(+2.75%)
Sep 13, 2004 20.71 21.13 20.70 21.09 2,995,837 +0.40(+1.94%)
Sep 10, 2004 20.66 20.74 20.50 20.68 1,034,186 -0.03(-0.16%)
Sep 09, 2004 20.84 20.98 20.60 20.72 1,738,043 -0.06(-0.30%)
Sep 08, 2004 20.96 21.20 20.77 20.78 3,759,831 -0.12(-0.59%)
Sep 07, 2004 20.33 21.01 20.31 20.90 4,838,062 +0.68(+3.39%)
Sep 03, 2004 19.88 20.26 19.74 20.22 5,037,954 +0.10(+0.52%)
Sep 02, 2004 20.06 20.30 20.00 20.11 2,831,520 +0.12(+0.61%)
Sep 01, 2004 19.50 20.00 19.49 19.99 2,950,946 +0.47(+2.40%)
Aug 31, 2004 19.60 19.76 19.46 19.52 1,701,198 +0.04(+0.19%)
Aug 30, 2004 19.78 19.78 19.36 19.49 1,738,466 -0.29(-1.48%)
Aug 27, 2004 20.05 20.05 19.70 19.78 1,538,998 -0.29(-1.46%)
Aug 26, 2004 19.60 20.24 19.60 20.07 3,872,906 +0.47(+2.41%)
Aug 25, 2004 18.95 19.67 18.90 19.60 4,161,733 +0.59(+3.11%)
Aug 24, 2004 19.10 19.19 18.85 19.01 1,112,110 -0.02(-0.12%)
Aug 23, 2004 19.20 19.32 19.00 19.03 1,491,989 -0.14(-0.74%)
Aug 20, 2004 19.03 19.28 18.71 19.17 3,583,232 +0.15(+0.79%)
Aug 19, 2004 19.29 19.29 18.93 19.02 4,002,497 +13.62(+252.41%)
Aug 17, 2004 5.388 5.417 5.370 5.398 1,154,460 +0.00(+0.00%)
Aug 16, 2004 5.436 5.436 5.360 5.398 1,510,623 -0.06(-1.12%)
Aug 13, 2004 5.488 5.492 5.421 5.459 961,344 -0.03(-0.52%)
Aug 12, 2004 5.478 5.488 5.436 5.488 1,023,175 +0.01(+0.17%)
Aug 11, 2004 5.478 5.488 5.393 5.478 1,618,192 -0.04(-0.68%)
Aug 10, 2004 5.530 5.554 5.464 5.516 1,560,808 -0.02(-0.34%)
Aug 09, 2004 5.568 5.587 5.393 5.535 2,063,714 -0.04(-0.68%)
Aug 06, 2004 5.573 5.610 5.525 5.573 2,322,261 +0.00(+0.00%)
Aug 05, 2004 5.620 5.710 5.530 5.573 845,517 -0.06(-1.01%)
Aug 04, 2004 5.681 5.710 5.620 5.629 1,180,294 -0.09(-1.57%)
Aug 03, 2004 5.710 5.762 5.677 5.719 1,062,561 +0.02(+0.33%)
Aug 02, 2004 5.710 5.757 5.695 5.700 936,146 -0.03(-0.49%)
Jul 30, 2004 5.714 5.743 5.700 5.728 1,216,079 +0.01(+0.25%)
Jul 29, 2004 5.728 5.766 5.695 5.714 1,215,232 -0.03(-0.49%)
Jul 28, 2004 5.700 5.785 5.695 5.743 1,679,176 +0.01(+0.25%)
Jul 27, 2004 5.714 5.766 5.672 5.728 2,865,400 +0.04(+0.75%)
Jul 26, 2004 5.804 5.856 5.667 5.686 1,489,660 -0.10(-1.71%)
Jul 23, 2004 5.875 5.881 5.752 5.785 892,102 -0.08(-1.29%)
Jul 22, 2004 5.927 5.932 5.856 5.861 1,071,242 -0.02(-0.32%)
Jul 21, 2004 5.903 5.927 5.880 5.880 1,116,980 -0.06(-1.03%)
Jul 20, 2004 5.880 5.941 5.880 5.941 1,425,077 +0.06(+1.04%)
Jul 19, 2004 5.880 5.927 5.861 5.880 1,022,963 -0.03(-0.56%)
Jul 16, 2004 5.950 5.983 5.903 5.913 1,031,645 -0.03(-0.56%)
Jul 15, 2004 5.903 5.965 5.880 5.946 1,154,884 +0.04(+0.64%)
Jul 14, 2004 5.913 5.941 5.884 5.908 1,068,490 -0.03(-0.48%)
Jul 13, 2004 5.974 6.002 5.927 5.936 716,350 -0.03(-0.47%)
Jul 12, 2004 5.960 5.993 5.955 5.965 550,126 -0.02(-0.39%)
Jul 09, 2004 6.021 6.045 5.955 5.988 2,246,455 -0.05(-0.78%)
Jul 08, 2004 6.021 6.045 5.960 6.035 1,429,312 +0.02(+0.31%)
Jul 07, 2004 6.045 6.092 6.012 6.017 1,927,347 -0.05(-0.86%)
Jul 06, 2004 6.045 6.092 6.012 6.068 2,057,362 -0.00(-0.08%)
Jul 02, 2004 6.026 6.102 5.983 6.073 5,019,108 +0.09(+1.58%)
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.