Skip to main content
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: 7:00 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 (%)
Apr 30, 2004 9.917 9.946 9.776 9.927 5,107,408 +0.06(+0.62%)
Apr 29, 2004 9.955 9.965 9.780 9.865 5,222,811 -0.08(-0.81%)
Apr 28, 2004 9.988 10.02 9.851 9.946 6,973,772 +0.15(+1.49%)
Apr 27, 2004 9.917 10.15 9.658 9.799 12,817,646 +0.27(+2.88%)
Apr 26, 2004 9.587 9.606 9.459 9.525 3,174,554 -0.05(-0.49%)
Apr 23, 2004 9.502 9.648 9.440 9.573 7,976,407 +0.33(+3.52%)
Apr 22, 2004 9.280 9.303 9.091 9.247 11,089,555 -0.08(-0.86%)
Apr 21, 2004 8.335 9.563 8.222 9.327 16,525,175 +0.99(+11.90%)
Apr 20, 2004 8.416 8.416 8.260 8.335 1,363,881 -0.01(-0.17%)
Apr 19, 2004 8.264 8.439 8.260 8.349 2,287,322 +0.19(+2.31%)
Apr 16, 2004 8.217 8.260 8.146 8.161 938,899 -0.03(-0.40%)
Apr 15, 2004 8.312 8.354 8.071 8.194 1,858,105 -0.12(-1.42%)
Apr 14, 2004 8.269 8.373 8.269 8.312 1,824,649 +0.00(+0.06%)
Apr 13, 2004 8.571 8.571 8.288 8.307 2,653,650 -0.24(-2.82%)
Apr 12, 2004 8.524 8.571 8.519 8.548 3,343,743 +0.06(+0.67%)
Apr 08, 2004 8.737 8.741 8.425 8.491 4,131,452 -0.08(-0.94%)
Apr 07, 2004 8.855 8.855 8.378 8.571 13,266,768 +0.32(+3.83%)
Apr 06, 2004 8.264 8.288 8.222 8.255 1,654,402 +0.00(+0.00%)
Apr 05, 2004 8.264 8.312 8.222 8.255 795,756 -0.01(-0.11%)
Apr 02, 2004 8.255 8.288 8.194 8.264 1,310,732 +0.06(+0.69%)
Apr 01, 2004 8.217 8.250 8.194 8.208 1,276,852 -0.01(-0.11%)
Mar 31, 2004 8.264 8.264 8.217 8.217 1,558,267 -0.05(-0.57%)
Mar 30, 2004 8.170 8.279 8.146 8.264 1,959,110 +0.12(+1.45%)
Mar 29, 2004 8.231 8.231 8.094 8.146 565,584 -0.05(-0.63%)
Mar 26, 2004 8.175 8.231 8.109 8.198 1,688,917 +0.02(+0.29%)
Mar 25, 2004 8.061 8.184 8.061 8.175 790,250 +0.14(+1.76%)
Mar 24, 2004 8.014 8.066 7.972 8.033 1,488,390 +0.02(+0.29%)
Mar 23, 2004 8.052 8.066 7.957 8.009 2,424,748 -0.08(-0.99%)
Mar 22, 2004 8.146 8.151 7.915 8.090 1,912,948 -0.08(-0.98%)
Mar 19, 2004 8.255 8.288 8.146 8.170 1,364,304 -0.07(-0.80%)
Mar 18, 2004 8.264 8.349 8.217 8.236 2,042,539 +0.01(+0.11%)
Mar 17, 2004 8.557 8.666 8.189 8.227 4,558,340 -0.34(-4.02%)
Mar 16, 2004 8.264 8.614 8.128 8.571 9,748,543 +0.92(+12.04%)
Mar 15, 2004 7.693 7.693 7.556 7.651 2,617,652 -0.04(-0.55%)
Mar 12, 2004 7.556 7.698 7.556 7.693 449,545 +0.17(+2.32%)
Mar 11, 2004 7.712 7.745 7.518 7.518 729,478 -0.19(-2.45%)
Mar 10, 2004 7.816 7.839 7.707 7.707 725,667 -0.06(-0.79%)
Mar 09, 2004 7.906 7.929 7.764 7.769 655,789 -0.20(-2.49%)
Mar 08, 2004 8.005 8.085 7.967 7.967 192,692 +0.02(+0.30%)
Mar 05, 2004 7.981 8.005 7.887 7.943 613,651 -0.10(-1.29%)
Mar 04, 2004 8.005 8.080 7.957 8.047 326,518 +0.02(+0.24%)
Mar 03, 2004 7.934 8.028 7.934 8.028 514,340 +0.14(+1.80%)
Mar 02, 2004 7.981 8.109 7.887 7.887 1,104,487 -0.10(-1.30%)
Mar 01, 2004 8.099 8.099 7.882 7.991 1,474,202 -0.11(-1.34%)
Feb 27, 2004 7.967 8.099 7.901 8.099 1,386,750 +0.13(+1.66%)
Feb 26, 2004 7.934 8.061 7.920 7.967 1,021,269 -0.01(-0.18%)
Feb 25, 2004 7.839 8.000 7.835 7.981 785,592 +0.09(+1.20%)
Feb 24, 2004 8.028 8.028 7.778 7.887 1,080,771 -0.15(-1.82%)
Feb 23, 2004 7.868 8.057 7.863 8.033 889,984 +0.12(+1.49%)
Feb 20, 2004 8.208 8.208 7.821 7.915 1,114,016 -0.32(-3.84%)
Feb 19, 2004 8.217 8.274 8.170 8.231 1,859,376 +0.00(+0.06%)
Feb 18, 2004 8.028 8.227 7.981 8.227 1,658,001 +0.14(+1.75%)
Feb 17, 2004 7.957 8.099 7.953 8.085 724,820 +0.09(+1.18%)
Feb 13, 2004 8.099 8.128 7.929 7.991 481,095 -0.13(-1.57%)
Feb 12, 2004 8.005 8.146 7.986 8.118 1,562,290 +0.02(+0.23%)
Feb 11, 2004 7.934 8.123 7.906 8.099 2,066,255 +0.22(+2.82%)
Feb 10, 2004 7.608 7.901 7.608 7.877 1,026,140 +0.24(+3.09%)
Feb 09, 2004 7.589 7.693 7.580 7.641 419,476 +0.09(+1.13%)
Feb 06, 2004 7.471 7.556 7.447 7.556 247,323 +0.14(+1.91%)
Feb 05, 2004 7.532 7.575 7.381 7.414 304,708 -0.09(-1.26%)
Feb 04, 2004 7.490 7.622 7.457 7.509 378,397 -0.03(-0.38%)
Feb 03, 2004 7.599 7.599 7.485 7.537 427,311 -0.07(-0.87%)
Feb 02, 2004 7.532 7.646 7.499 7.603 679,717 +0.09(+1.19%)
Jan 30, 2004 7.603 7.636 7.509 7.514 1,306,920 -0.11(-1.43%)
Jan 29, 2004 7.721 7.783 7.613 7.622 466,696 -0.08(-0.98%)
Jan 28, 2004 7.769 7.887 7.674 7.698 415,453 -0.11(-1.39%)
Jan 27, 2004 7.830 7.863 7.712 7.806 613,227 -0.03(-0.36%)
Jan 26, 2004 7.863 7.957 7.764 7.835 768,016 -0.05(-0.66%)
Jan 23, 2004 7.934 7.991 7.863 7.887 774,581 -0.05(-0.60%)
Jan 22, 2004 7.910 7.972 7.887 7.934 792,579 +0.07(+0.90%)
Jan 21, 2004 7.934 7.962 7.863 7.863 896,972 -0.05(-0.60%)
Jan 20, 2004 7.981 7.991 7.910 7.910 787,709 -0.07(-0.83%)
Jan 16, 2004 8.005 8.033 7.976 7.976 4,787,665 -0.06(-0.76%)
Jan 15, 2004 8.076 8.113 8.038 8.038 9,058,873 -0.01(-0.12%)
Jan 14, 2004 8.123 8.142 8.043 8.047 1,246,148 -0.01(-0.12%)
Jan 13, 2004 8.038 8.170 8.014 8.057 761,029 +0.05(+0.65%)
Jan 12, 2004 7.934 8.066 7.934 8.005 1,895,373 +0.00(+0.00%)
Jan 09, 2004 8.028 8.028 7.967 8.005 815,872 -0.16(-1.97%)
Jan 08, 2004 8.194 8.217 8.156 8.165 384,537 -0.05(-0.58%)
Jan 07, 2004 8.217 8.236 8.170 8.213 255,158 -0.00(-0.06%)
Jan 06, 2004 8.217 8.246 8.165 8.217 509,258 +0.00(+0.00%)
Jan 05, 2004 8.161 8.274 8.161 8.217 1,068,066 +0.10(+1.22%)
Jan 02, 2004 8.099 8.179 8.080 8.118 233,771 +0.05(+0.59%)
Dec 31, 2003 8.189 8.189 8.033 8.071 318,895 -0.12(-1.50%)
Dec 30, 2003 8.179 8.194 8.057 8.194 259,393 +0.01(+0.17%)
Dec 29, 2003 8.090 8.203 8.090 8.179 479,401 +0.09(+1.11%)
Dec 26, 2003 8.052 8.094 8.043 8.090 32,609 +0.00(+0.00%)
Dec 24, 2003 8.052 8.104 8.028 8.090 44,890 +0.05(+0.59%)
Dec 23, 2003 8.066 8.104 8.014 8.043 638,637 -0.01(-0.12%)
Dec 22, 2003 7.910 8.113 7.910 8.052 1,150,860 +0.07(+0.89%)
Dec 19, 2003 8.052 8.052 7.920 7.981 671,035 -0.07(-0.88%)
Dec 18, 2003 7.957 8.194 7.910 8.052 3,097,266 +0.38(+4.92%)
Dec 17, 2003 7.608 7.688 7.608 7.674 310,001 +0.05(+0.62%)
Dec 16, 2003 7.646 7.646 7.575 7.627 454,627 -0.02(-0.25%)
Dec 15, 2003 7.636 7.651 7.617 7.646 326,518 +0.03(+0.43%)
Dec 12, 2003 7.561 7.622 7.537 7.613 347,058 +0.07(+0.94%)
Dec 11, 2003 7.566 7.584 7.537 7.542 1,197,657 -0.04(-0.50%)
Dec 10, 2003 7.698 7.698 7.542 7.580 1,067,007 -0.14(-1.83%)
Dec 09, 2003 7.665 7.721 7.651 7.721 1,098,135 +0.07(+0.93%)
Dec 08, 2003 7.575 7.651 7.575 7.651 382,632 +0.10(+1.31%)
Dec 05, 2003 7.580 7.627 7.547 7.551 222,760 -0.10(-1.30%)
Dec 04, 2003 7.702 7.745 7.603 7.651 659,812 -0.09(-1.10%)
Dec 03, 2003 7.754 7.792 7.731 7.736 897,819 +0.03(+0.37%)
Dec 02, 2003 7.754 7.769 7.702 7.707 694,751 -0.01(-0.18%)
Dec 01, 2003 7.773 7.792 7.684 7.721 456,109 -0.07(-0.91%)
Nov 28, 2003 7.698 7.792 7.674 7.792 292,214 +0.12(+1.60%)
Nov 26, 2003 7.669 7.712 7.660 7.669 256,852 +0.02(+0.25%)
Nov 25, 2003 7.627 7.669 7.627 7.651 3,056,186 -0.01(-0.12%)
Nov 24, 2003 7.636 7.665 7.580 7.660 1,786,745 +0.07(+0.93%)
Nov 21, 2003 7.509 7.584 7.509 7.589 981,672 +0.03(+0.44%)
Nov 20, 2003 7.589 7.589 7.490 7.556 494,859 -0.03(-0.44%)
Nov 19, 2003 7.556 7.599 7.490 7.589 515,611 +0.00(+0.06%)
Nov 18, 2003 7.547 7.584 7.518 7.584 1,619,463 +0.05(+0.63%)
Nov 17, 2003 7.509 7.547 7.509 7.537 1,277,063 -0.07(-0.87%)
Nov 14, 2003 7.594 7.594 7.584 7.603 2,467,521 +0.04(+0.56%)
Nov 13, 2003 7.438 7.570 7.325 7.561 5,395,811 -0.11(-1.48%)
Nov 12, 2003 7.632 7.717 7.617 7.674 1,559,326 +0.02(+0.31%)
Nov 11, 2003 7.603 7.651 7.603 7.651 866,057 +0.01(+0.19%)
Nov 10, 2003 7.665 7.665 7.556 7.636 1,471,238 -0.01(-0.19%)
Nov 07, 2003 7.627 7.726 7.617 7.651 1,259,065 +0.04(+0.56%)
Nov 06, 2003 7.589 7.608 7.575 7.608 2,596,689 +0.01(+0.19%)
Nov 05, 2003 7.481 7.613 7.528 7.594 1,361,128 -0.03(-0.37%)
Nov 04, 2003 7.481 7.632 7.481 7.622 2,263,246 +0.11(+1.45%)
Nov 03, 2003 7.556 7.556 7.509 7.514 902,399 -0.02(-0.31%)
Oct 31, 2003 7.547 7.547 7.466 7.537 1,189,611 +0.02(+0.25%)
Oct 30, 2003 7.367 7.509 7.367 7.518 1,651,225 +0.20(+2.78%)
Oct 29, 2003 7.296 7.367 7.273 7.315 1,056,632 -0.00(-0.06%)
Oct 28, 2003 7.084 7.334 7.084 7.320 1,813,638 +0.08(+1.11%)
Oct 27, 2003 7.098 7.311 7.098 7.240 783,898 +0.16(+2.20%)
Oct 24, 2003 7.084 7.112 7.037 7.084 965,367 -0.03(-0.40%)
Oct 23, 2003 7.155 7.155 7.089 7.112 783,051 -0.07(-0.92%)
Oct 22, 2003 7.202 7.202 7.107 7.178 638,426 -0.03(-0.39%)
Oct 21, 2003 7.178 7.211 7.084 7.207 1,073,783 +0.03(+0.39%)
Oct 20, 2003 7.325 7.344 7.155 7.178 978,284 -0.12(-1.68%)
Oct 17, 2003 7.287 7.334 7.216 7.301 1,059,384 +0.05(+0.72%)
Oct 16, 2003 7.329 7.367 7.240 7.249 1,373,198 -0.12(-1.60%)
Oct 15, 2003 7.296 7.367 7.277 7.367 1,872,504 +0.02(+0.32%)
Oct 14, 2003 7.268 7.377 7.230 7.344 1,801,991 +0.09(+1.24%)
Oct 13, 2003 7.277 7.301 7.277 7.254 779,663 -0.04(-0.58%)
Oct 10, 2003 7.188 7.296 7.131 7.296 379,244 +0.13(+1.85%)
Oct 09, 2003 7.249 7.282 7.155 7.164 783,051 -0.04(-0.59%)
Oct 08, 2003 7.226 7.230 7.226 7.207 632,708 -0.02(-0.26%)
Oct 07, 2003 7.282 7.296 7.216 7.226 1,320,684 -0.05(-0.65%)
Oct 06, 2003 7.131 7.273 7.131 7.273 1,119,733 +0.13(+1.85%)
Oct 03, 2003 7.178 7.311 7.131 7.141 4,570,833 -0.24(-3.26%)
Oct 02, 2003 7.358 7.405 7.358 7.381 3,396,892 +0.05(+0.71%)
Oct 01, 2003 7.244 7.339 7.244 7.329 5,479,452 +0.09(+1.17%)
Sep 30, 2003 7.249 7.296 7.221 7.244 4,622,500 -0.02(-0.32%)
Sep 29, 2003 7.164 7.268 7.164 7.268 1,299,297 +0.10(+1.45%)
Sep 26, 2003 7.226 7.226 7.136 7.164 2,163,237 -0.06(-0.78%)
Sep 25, 2003 7.084 7.244 7.084 7.221 4,242,198 +0.25(+3.52%)
Sep 24, 2003 6.989 6.989 6.970 6.975 1,259,700 -0.00(-0.07%)
Sep 23, 2003 6.942 7.008 6.933 6.980 789,191 +0.04(+0.54%)
Sep 22, 2003 6.961 6.970 6.928 6.942 929,370 -0.03(-0.41%)
Sep 19, 2003 7.013 7.022 6.947 6.970 1,155,307 -0.06(-0.81%)
Sep 18, 2003 6.989 7.027 6.961 7.027 901,419 +0.04(+0.54%)
Sep 17, 2003 6.980 7.037 6.980 6.989 845,093 +0.03(+0.48%)
Sep 16, 2003 7.013 7.013 6.947 6.956 1,516,976 -0.02(-0.34%)
Sep 15, 2003 7.037 7.046 6.975 6.980 429,428 -0.06(-0.81%)
Sep 12, 2003 6.980 7.046 6.966 7.037 887,020 +0.03(+0.47%)
Sep 11, 2003 6.923 7.032 6.923 7.004 393,431 +0.06(+0.88%)
Sep 10, 2003 7.018 7.037 6.914 6.942 629,532 -0.09(-1.28%)
Sep 09, 2003 7.032 7.046 7.013 7.032 975,531 +0.00(+0.00%)
Sep 08, 2003 7.027 7.046 7.008 7.032 724,608 +0.00(+0.07%)
Sep 05, 2003 7.037 7.079 6.999 7.027 1,037,574 -0.01(-0.13%)
Sep 04, 2003 7.037 7.074 6.989 7.037 756,370 -0.04(-0.60%)
Sep 03, 2003 7.018 7.084 7.013 7.079 516,881 +0.06(+0.87%)
Sep 02, 2003 6.838 7.037 6.838 7.018 1,119,098 +0.18(+2.62%)
Aug 29, 2003 6.777 6.871 6.777 6.838 629,320 +0.04(+0.56%)
Aug 28, 2003 6.843 6.885 6.753 6.800 1,280,663 -0.04(-0.62%)
Aug 27, 2003 6.862 6.885 6.824 6.843 754,888 +0.00(+0.07%)
Aug 26, 2003 6.819 6.904 6.800 6.838 621,274 +0.02(+0.28%)
Aug 25, 2003 6.876 6.909 6.800 6.819 956,262 -0.06(-0.82%)
Aug 22, 2003 6.919 6.956 6.871 6.876 688,822 -0.04(-0.61%)
Aug 21, 2003 6.739 6.966 6.739 6.919 1,308,402 +0.18(+2.66%)
Aug 20, 2003 6.697 6.753 6.692 6.739 617,039 +0.04(+0.63%)
Aug 19, 2003 6.673 6.701 6.659 6.697 1,086,065 +0.01(+0.21%)
Aug 18, 2003 6.640 6.692 6.602 6.682 953,509 +0.06(+0.86%)
Aug 15, 2003 6.640 6.654 6.607 6.626 529,374 -0.00(-0.07%)
Aug 14, 2003 6.612 6.682 6.602 6.630 1,432,911 +0.02(+0.29%)
Aug 13, 2003 6.564 6.635 6.522 6.612 2,077,902 +0.08(+1.16%)
Aug 12, 2003 6.564 6.574 6.508 6.536 570,877 -0.02(-0.29%)
Aug 11, 2003 6.545 6.569 6.541 6.555 1,146,414 +0.00(+0.00%)
Aug 08, 2003 6.564 6.597 6.541 6.555 669,765 -0.02(-0.29%)
Aug 07, 2003 6.607 6.612 6.517 6.574 1,096,652 -0.02(-0.36%)
Aug 06, 2003 6.545 6.635 6.531 6.597 1,532,434 +0.04(+0.65%)
Aug 05, 2003 6.536 6.564 6.484 6.555 1,750,324 +0.02(+0.29%)
Aug 04, 2003 6.550 6.574 6.460 6.536 789,191 -0.01(-0.22%)
Aug 01, 2003 6.446 6.550 6.446 6.550 798,085 +0.09(+1.46%)
Jul 31, 2003 6.536 6.555 6.442 6.456 2,345,342 -0.08(-1.23%)
Jul 30, 2003 6.564 6.706 6.470 6.536 9,962,622 +0.47(+7.79%)
Jul 29, 2003 6.045 6.083 5.965 6.064 2,349,365 +0.07(+1.10%)
Jul 28, 2003 5.950 6.083 5.922 5.998 636,308 +0.08(+1.28%)
Jul 25, 2003 5.960 5.969 5.851 5.922 358,069 -0.00(-0.08%)
Jul 24, 2003 5.941 6.045 5.894 5.927 1,042,444 +0.06(+1.05%)
Jul 23, 2003 5.950 5.960 5.795 5.865 1,675,365 -0.09(-1.43%)
Jul 22, 2003 5.714 5.988 5.714 5.950 2,867,094 +0.16(+2.77%)
Jul 21, 2003 5.856 5.856 5.747 5.790 708,303 -0.06(-0.97%)
Jul 18, 2003 5.785 5.913 5.762 5.847 896,337 +0.09(+1.56%)
Jul 17, 2003 5.813 5.832 5.710 5.757 1,013,011 -0.08(-1.30%)
Jul 16, 2003 5.691 5.856 5.648 5.832 2,399,126 +0.28(+5.11%)
Jul 15, 2003 5.591 5.639 5.502 5.549 2,034,916 -0.09(-1.59%)
Jul 14, 2003 5.714 5.752 5.573 5.639 956,050 -0.03(-0.50%)
Jul 11, 2003 5.691 5.738 5.610 5.667 1,668,377 -0.01(-0.17%)
Jul 10, 2003 5.719 5.762 5.634 5.677 1,138,791 -0.12(-2.12%)
Jul 09, 2003 5.832 5.847 5.738 5.799 790,250 -0.08(-1.37%)
Jul 08, 2003 5.903 5.903 5.762 5.880 1,476,532 -0.06(-0.95%)
Jul 07, 2003 5.832 5.936 5.738 5.936 2,696,211 +0.10(+1.70%)
Jul 03, 2003 5.738 5.865 5.667 5.837 1,141,120 +0.06(+0.98%)
Jul 02, 2003 5.738 5.780 5.658 5.780 1,837,142 +0.04(+0.74%)
Jul 01, 2003 5.865 5.894 5.667 5.738 1,882,880 -0.13(-2.17%)
Jun 30, 2003 5.903 5.936 5.790 5.865 2,204,952 +0.04(+0.73%)
Jun 27, 2003 5.880 5.936 5.799 5.823 845,729 -0.06(-0.96%)
Jun 26, 2003 5.691 5.903 5.681 5.880 1,753,712 +0.17(+2.89%)
Jun 25, 2003 5.667 5.766 5.667 5.714 1,522,058 +0.06(+1.00%)
Jun 24, 2003 5.620 5.714 5.620 5.658 986,966 +0.01(+0.25%)
Jun 23, 2003 5.728 5.728 5.573 5.643 1,160,601 -0.07(-1.24%)
Jun 20, 2003 5.691 5.771 5.643 5.714 1,131,803 +0.04(+0.67%)
Jun 19, 2003 5.832 5.870 5.653 5.677 1,070,184 -0.18(-3.06%)
Jun 18, 2003 5.960 5.998 5.762 5.856 747,053 -0.10(-1.74%)
Jun 17, 2003 5.823 5.993 5.738 5.960 891,678 +0.16(+2.69%)
Jun 16, 2003 5.691 5.809 5.691 5.804 524,504 +0.16(+2.76%)
Jun 13, 2003 5.785 5.828 5.648 5.648 521,116 -0.10(-1.81%)
Jun 12, 2003 5.804 5.818 5.667 5.752 320,377 -0.00(-0.08%)
Jun 11, 2003 5.776 5.809 5.686 5.757 574,054 -0.05(-0.89%)
Jun 10, 2003 5.691 5.823 5.667 5.809 662,989 +0.12(+2.07%)
Jun 09, 2003 5.700 5.738 5.620 5.691 453,568 -0.03(-0.58%)
Jun 06, 2003 5.823 5.969 5.714 5.724 966,426 -0.09(-1.46%)
Jun 05, 2003 5.856 5.889 5.752 5.809 509,470 -0.07(-1.20%)
Jun 04, 2003 5.667 6.021 5.643 5.880 2,025,599 +0.21(+3.75%)
Jun 03, 2003 5.832 5.856 5.643 5.667 1,099,829 -0.17(-2.83%)
Jun 02, 2003 5.913 5.983 5.691 5.832 827,306 -0.06(-1.04%)
May 30, 2003 5.799 5.998 5.780 5.894 1,416,607 +0.12(+2.04%)
May 29, 2003 5.851 5.856 5.776 5.776 949,063 -0.08(-1.29%)
May 28, 2003 5.785 5.884 5.738 5.851 1,084,159 +0.06(+0.98%)
May 27, 2003 5.747 5.856 5.691 5.795 911,371 +0.00(+0.00%)
May 23, 2003 5.658 5.927 5.591 5.795 1,915,489 +0.14(+2.51%)
May 22, 2003 5.407 5.686 5.398 5.653 1,820,837 +0.22(+4.09%)
May 21, 2003 5.322 5.450 5.308 5.431 579,983 +0.06(+1.14%)
May 20, 2003 5.374 5.502 5.270 5.370 504,388 -0.01(-0.26%)
May 19, 2003 5.455 5.573 5.360 5.384 1,213,115 -0.14(-2.56%)
May 16, 2003 5.327 5.525 5.247 5.525 1,273,675 +0.19(+3.54%)
May 15, 2003 5.171 5.336 5.162 5.336 1,671,977 +0.17(+3.29%)
May 14, 2003 5.322 5.322 5.162 5.166 823,495 -0.12(-2.32%)
May 13, 2003 5.327 5.336 5.285 5.289 451,239 -0.05(-0.88%)
May 12, 2003 5.360 5.379 5.322 5.336 699,410 -0.03(-0.62%)
May 09, 2003 5.266 5.384 5.251 5.370 494,647 +0.13(+2.43%)
May 08, 2003 5.336 5.336 5.209 5.242 563,678 -0.11(-2.03%)
May 07, 2003 5.303 5.388 5.266 5.351 1,119,521 +0.05(+0.89%)
May 06, 2003 5.289 5.417 5.289 5.303 699,410 +0.03(+0.63%)
May 05, 2003 5.360 5.360 5.251 5.270 767,593 -0.04(-0.80%)
May 02, 2003 5.242 5.355 5.228 5.313 613,227 +0.11(+2.18%)
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.