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 (%)
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%)
May 01, 2003 5.275 5.294 5.115 5.200 660,659 -0.07(-1.26%)
Apr 30, 2003 5.332 5.346 5.242 5.266 660,871 -0.08(-1.50%)
Apr 29, 2003 5.483 5.502 5.289 5.346 1,354,564 -0.14(-2.50%)
Apr 28, 2003 5.384 5.506 5.313 5.483 839,164 +0.19(+3.66%)
Apr 25, 2003 5.483 5.483 5.195 5.289 918,359 -0.19(-3.53%)
Apr 24, 2003 5.478 5.488 5.322 5.483 1,244,454 -0.02(-0.34%)
Apr 23, 2003 5.431 5.549 5.421 5.502 1,059,808 +0.07(+1.30%)
Apr 22, 2003 5.266 5.431 5.242 5.431 792,579 +0.12(+2.22%)
Apr 21, 2003 5.336 5.431 5.313 5.313 1,014,917 +0.01(+0.18%)
Apr 17, 2003 5.171 5.308 5.138 5.303 1,200,833 +0.17(+3.41%)
Apr 16, 2003 5.195 5.195 5.100 5.129 482,154 -0.06(-1.09%)
Apr 15, 2003 5.152 5.190 5.072 5.185 673,788 +0.03(+0.64%)
Apr 14, 2003 5.030 5.171 4.959 5.152 595,652 +0.21(+4.20%)
Apr 11, 2003 4.935 5.053 4.902 4.945 348,540 +0.00(+0.00%)
Apr 10, 2003 4.982 4.982 4.916 4.945 338,376 +0.01(+0.19%)
Apr 09, 2003 5.020 5.096 4.935 4.935 352,987 -0.10(-2.06%)
Apr 08, 2003 5.119 5.119 4.996 5.039 305,131 -0.03(-0.65%)
Apr 07, 2003 5.124 5.289 5.025 5.072 727,361 +0.00(+0.00%)
Apr 04, 2003 5.100 5.119 4.963 5.072 291,791 +0.02(+0.37%)
Apr 03, 2003 5.119 5.148 4.982 5.053 734,136 -0.02(-0.37%)
Apr 02, 2003 4.935 5.072 4.935 5.072 1,711,362 +0.17(+3.57%)
Apr 01, 2003 4.982 4.982 4.845 4.897 831,330 -0.06(-1.24%)
Mar 31, 2003 5.048 5.053 4.878 4.959 1,253,347 -0.11(-2.23%)
Mar 28, 2003 5.034 5.091 5.011 5.072 706,821 -0.01(-0.19%)
Mar 27, 2003 5.053 5.100 4.996 5.081 1,053,244 -0.07(-1.28%)
Mar 26, 2003 5.100 5.162 5.053 5.148 1,020,634 +0.02(+0.37%)
Mar 25, 2003 5.053 5.129 5.006 5.129 1,516,341 +0.13(+2.55%)
Mar 24, 2003 5.006 5.077 4.968 5.001 1,252,712 -0.12(-2.31%)
Mar 21, 2003 5.110 5.157 5.077 5.119 1,641,697 +0.06(+1.12%)
Mar 20, 2003 4.959 5.100 4.911 5.063 1,497,283 +0.13(+2.58%)
Mar 19, 2003 4.973 5.006 4.911 4.935 1,311,367 -0.04(-0.76%)
Mar 18, 2003 5.044 5.096 4.888 4.973 2,245,396 -0.09(-1.86%)
Mar 17, 2003 4.926 5.119 4.864 5.067 2,376,469 +0.09(+1.90%)
Mar 14, 2003 4.935 5.006 4.897 4.973 2,332,213 +0.09(+1.74%)
Mar 13, 2003 4.817 4.935 4.779 4.888 2,197,540 +0.10(+2.07%)
Mar 12, 2003 4.746 4.850 4.727 4.789 1,605,064 +0.03(+0.70%)
Mar 11, 2003 4.864 4.921 4.746 4.756 1,866,363 -0.12(-2.42%)
Mar 10, 2003 4.996 5.020 4.836 4.874 1,478,437 -0.16(-3.10%)
Mar 07, 2003 4.874 5.053 4.826 5.030 2,774,982 +0.12(+2.40%)
Mar 06, 2003 4.888 4.935 4.836 4.911 3,419,549 -0.11(-2.26%)
Mar 05, 2003 4.949 5.072 4.893 5.025 4,119,171 +0.08(+1.53%)
Mar 04, 2003 4.770 5.091 4.770 4.949 6,933,327 +0.23(+4.80%)
Mar 03, 2003 4.770 4.826 4.675 4.723 1,146,202 -0.00(-0.10%)
Feb 28, 2003 4.689 4.770 4.689 4.727 1,442,228 +0.01(+0.30%)
Feb 27, 2003 4.770 4.770 4.694 4.713 1,119,098 -0.07(-1.48%)
Feb 26, 2003 4.808 4.808 4.694 4.784 1,325,978 -0.07(-1.46%)
Feb 25, 2003 4.694 4.855 4.534 4.855 1,950,428 +0.09(+1.98%)
Feb 24, 2003 4.789 4.841 4.723 4.760 2,248,996 -0.08(-1.56%)
Feb 21, 2003 4.723 4.878 4.699 4.836 2,844,013 +0.12(+2.50%)
Feb 20, 2003 4.652 4.718 4.638 4.718 2,045,927 +0.08(+1.73%)
Feb 19, 2003 4.604 4.661 4.567 4.638 1,425,077 +0.01(+0.31%)
Feb 18, 2003 4.510 4.675 4.510 4.623 1,262,029 +0.14(+3.05%)
Feb 14, 2003 4.439 4.534 4.368 4.486 1,554,244 +0.05(+1.17%)
Feb 13, 2003 4.534 4.538 4.368 4.434 2,270,170 +0.08(+1.84%)
Feb 12, 2003 4.439 4.439 4.307 4.354 979,766 -0.06(-1.28%)
Feb 11, 2003 4.453 4.486 4.392 4.411 1,561,232 +0.04(+0.97%)
Feb 10, 2003 4.406 4.510 4.302 4.368 921,747 -0.03(-0.64%)
Feb 07, 2003 4.567 4.628 4.392 4.397 1,295,486 -0.13(-2.92%)
Feb 06, 2003 4.623 4.652 4.482 4.529 2,129,145 -0.12(-2.64%)
Feb 05, 2003 4.737 4.817 4.392 4.652 4,123,618 -0.09(-1.79%)
Feb 04, 2003 4.817 4.826 4.723 4.737 1,025,293 -0.10(-2.15%)
Feb 03, 2003 4.874 4.935 4.817 4.841 1,021,269 -0.02(-0.49%)
Jan 31, 2003 4.770 4.916 4.770 4.864 1,900,455 +0.05(+0.98%)
Jan 30, 2003 4.959 5.025 4.803 4.817 18,633,992 -0.16(-3.13%)
Jan 29, 2003 4.723 4.982 4.652 4.973 6,908,764 +0.25(+5.30%)
Jan 28, 2003 4.675 4.741 4.581 4.723 8,795,245 +0.09(+2.04%)
Jan 27, 2003 4.793 4.841 4.623 4.628 13,095,250 -0.29(-5.86%)
Jan 24, 2003 5.195 5.242 4.897 4.916 3,655,015 -0.27(-5.28%)
Jan 23, 2003 5.266 5.384 5.110 5.190 1,661,601 -0.00(-0.09%)
Jan 22, 2003 5.360 5.478 5.077 5.195 3,032,047 -0.19(-3.51%)
Jan 21, 2003 6.621 6.621 5.327 5.384 2,832,578 -1.23(-18.63%)
Jan 17, 2003 6.697 6.697 6.588 6.616 412,700 -0.10(-1.55%)
Jan 16, 2003 6.446 6.720 6.446 6.720 528,527 +0.28(+4.40%)
Jan 15, 2003 6.390 6.545 6.390 6.437 302,590 +0.00(+0.00%)
Jan 14, 2003 6.494 6.503 6.385 6.437 494,647 -0.08(-1.23%)
Jan 13, 2003 6.706 6.706 6.380 6.517 756,582 -0.05(-0.72%)
Jan 10, 2003 6.564 6.607 6.489 6.564 258,123 -0.03(-0.50%)
Jan 09, 2003 6.470 6.616 6.456 6.597 298,990 +0.27(+4.33%)
Jan 08, 2003 6.423 6.432 6.305 6.324 259,605 -0.21(-3.18%)
Jan 07, 2003 6.564 6.635 6.494 6.531 209,208 -0.04(-0.58%)
Jan 06, 2003 6.446 6.612 6.413 6.569 185,069 +0.12(+1.90%)
Jan 03, 2003 6.375 6.489 6.371 6.446 182,740 +0.00(+0.00%)
Jan 02, 2003 6.144 6.446 6.139 6.446 373,526 +0.31(+5.00%)
Dec 31, 2002 6.210 6.234 6.068 6.139 697,716 -0.06(-0.99%)
Dec 30, 2002 6.187 6.281 6.144 6.201 413,124 +0.00(+0.00%)
Dec 27, 2002 6.257 6.281 6.149 6.201 535,939 +0.02(+0.31%)
Dec 26, 2002 6.210 6.366 6.144 6.182 286,285 -0.02(-0.38%)
Dec 24, 2002 6.257 6.309 6.205 6.205 175,540 -0.08(-1.28%)
Dec 23, 2002 6.116 6.328 6.116 6.286 464,579 +0.17(+2.78%)
Dec 20, 2002 6.092 6.215 6.035 6.116 229,536 +0.07(+1.17%)
Dec 19, 2002 5.974 6.139 5.950 6.045 356,163 +0.07(+1.19%)
Dec 18, 2002 6.130 6.130 5.974 5.974 737,948 -0.16(-2.54%)
Dec 17, 2002 6.281 6.328 6.045 6.130 246,900 -0.15(-2.41%)
Dec 16, 2002 6.116 6.328 6.116 6.281 456,532 +0.19(+3.18%)
Dec 13, 2002 6.272 6.361 6.073 6.087 401,901 -0.19(-3.08%)
Dec 12, 2002 6.399 6.399 6.229 6.281 359,974 -0.11(-1.70%)
Dec 11, 2002 6.494 6.517 6.361 6.390 585,700 +0.10(+1.58%)
Dec 10, 2002 6.139 6.290 6.116 6.290 381,996 +0.17(+2.78%)
Dec 09, 2002 6.281 6.281 6.054 6.120 379,879 -0.14(-2.19%)
Dec 06, 2002 6.272 6.413 6.210 6.257 375,856 -0.03(-0.53%)
Dec 05, 2002 6.385 6.385 6.257 6.290 232,713 -0.05(-0.75%)
Dec 04, 2002 6.456 6.460 6.224 6.338 687,128 -0.17(-2.54%)
Dec 03, 2002 6.777 6.796 6.498 6.503 403,807 -0.27(-4.04%)
Dec 02, 2002 6.753 6.824 6.659 6.777 427,946 +0.05(+0.70%)
Nov 29, 2002 6.753 6.824 6.701 6.730 284,380 +0.02(+0.28%)
Nov 27, 2002 6.753 6.824 6.682 6.711 816,931 +0.00(+0.07%)
Nov 26, 2002 6.937 6.937 6.682 6.706 498,882 -0.21(-3.01%)
Nov 25, 2002 6.824 6.970 6.564 6.914 1,236,619 +0.09(+1.31%)
Nov 22, 2002 6.942 6.989 6.725 6.824 1,588,971 -0.14(-1.97%)
Nov 21, 2002 7.084 7.084 6.824 6.961 1,960,804 -0.12(-1.73%)
Nov 20, 2002 7.084 7.089 6.980 7.084 2,356,776 -0.05(-0.73%)
Nov 19, 2002 6.980 7.174 6.895 7.136 1,172,882 +0.16(+2.23%)
Nov 18, 2002 7.018 7.070 6.895 6.980 759,335 +0.01(+0.14%)
Nov 15, 2002 6.834 6.970 6.777 6.970 502,906 +0.18(+2.71%)
Nov 14, 2002 6.564 6.800 6.564 6.786 485,542 +0.27(+4.13%)
Nov 13, 2002 6.555 6.706 6.460 6.517 849,117 -0.09(-1.29%)
Nov 12, 2002 6.423 6.612 6.375 6.602 481,731 +0.23(+3.56%)
Nov 11, 2002 6.328 6.451 6.281 6.375 558,596 +0.05(+0.75%)
Nov 08, 2002 6.423 6.470 6.305 6.328 417,782 -0.12(-1.83%)
Nov 07, 2002 6.612 6.612 6.357 6.446 371,197 -0.16(-2.43%)
Nov 06, 2002 6.418 6.810 6.399 6.607 962,615 +0.24(+3.71%)
Nov 05, 2002 6.375 6.446 6.220 6.371 891,255 -0.04(-0.59%)
Nov 04, 2002 6.375 6.612 6.347 6.409 840,011 +0.36(+6.02%)
Nov 01, 2002 5.998 6.177 5.955 6.045 872,833 +0.00(+0.00%)
Oct 31, 2002 6.257 6.380 6.045 6.045 840,223 -0.23(-3.69%)
Oct 30, 2002 6.045 6.375 6.045 6.276 356,163 +0.28(+4.65%)
Oct 29, 2002 6.446 6.541 5.998 5.998 660,024 -0.43(-6.62%)
Oct 28, 2002 6.659 6.673 6.413 6.423 530,433 -0.23(-3.48%)
Oct 25, 2002 6.612 6.800 6.564 6.654 662,565 +0.01(+0.21%)
Oct 24, 2002 6.305 6.664 6.281 6.640 990,777 +0.42(+6.76%)
Oct 23, 2002 6.068 6.319 6.050 6.220 582,524 +0.20(+3.29%)
Oct 22, 2002 5.974 6.187 5.870 6.021 863,727 +0.17(+2.82%)
Oct 21, 2002 5.738 5.880 5.691 5.856 316,989 +0.14(+2.48%)
Oct 18, 2002 5.804 5.804 5.629 5.714 745,571 -0.04(-0.74%)
Oct 17, 2002 5.738 5.927 5.728 5.757 384,749 +0.09(+1.58%)
Oct 16, 2002 5.771 5.771 5.620 5.667 3,112,723 -0.08(-1.40%)
Oct 15, 2002 5.459 5.832 5.459 5.747 1,028,469 +0.34(+6.20%)
Oct 14, 2002 5.525 5.525 5.384 5.412 204,973 -0.14(-2.55%)
Oct 11, 2002 5.251 5.558 5.247 5.554 427,946 +0.34(+6.43%)
Oct 10, 2002 5.081 5.256 5.030 5.218 782,415 +0.09(+1.75%)
Oct 09, 2002 5.195 5.209 5.058 5.129 422,229 -0.08(-1.45%)
Oct 08, 2002 5.332 5.398 5.077 5.204 453,356 -0.13(-2.39%)
Oct 07, 2002 5.620 5.620 5.313 5.332 974,049 -0.25(-4.40%)
Oct 04, 2002 5.667 5.705 5.450 5.577 429,640 -0.07(-1.25%)
Oct 03, 2002 5.691 5.865 5.648 5.648 532,551 +0.08(+1.36%)
Oct 02, 2002 5.606 5.795 5.573 5.573 365,692 -0.03(-0.59%)
Oct 01, 2002 5.596 5.620 5.313 5.606 571,936 -0.04(-0.67%)
Sep 30, 2002 5.643 5.728 5.521 5.643 643,719 +0.00(+0.00%)
Sep 27, 2002 5.714 5.832 5.643 5.643 560,502 -0.07(-1.24%)
Sep 26, 2002 5.738 5.903 5.691 5.714 417,359 -0.03(-0.58%)
Sep 25, 2002 5.573 5.762 5.573 5.747 720,585 +0.15(+2.61%)
Sep 24, 2002 5.497 5.601 5.445 5.601 347,481 +0.01(+0.17%)
Sep 23, 2002 5.643 5.643 5.459 5.591 462,038 -0.08(-1.33%)
Sep 20, 2002 5.714 5.714 5.643 5.667 804,649 -0.07(-1.15%)
Sep 19, 2002 5.752 5.785 5.667 5.733 513,070 -0.07(-1.14%)
Sep 18, 2002 5.747 5.828 5.667 5.799 287,979 +0.04(+0.66%)
Sep 17, 2002 5.667 5.799 5.667 5.762 374,373 +0.05(+0.91%)
Sep 16, 2002 5.677 5.762 5.677 5.710 209,844 +0.01(+0.25%)
Sep 13, 2002 5.620 5.714 5.615 5.695 306,825 +0.05(+0.84%)
Sep 12, 2002 5.762 5.762 5.629 5.648 296,873 -0.11(-1.97%)
Sep 11, 2002 5.724 5.832 5.724 5.762 401,901 +0.06(+0.99%)
Sep 10, 2002 5.710 5.762 5.634 5.705 404,654 -0.01(-0.17%)
Sep 09, 2002 5.785 5.809 5.620 5.714 578,077 +0.00(+0.08%)
Sep 06, 2002 5.573 5.743 5.573 5.710 608,781 +0.16(+2.89%)
Sep 05, 2002 5.573 5.582 5.384 5.549 935,722 -0.02(-0.42%)
Sep 04, 2002 5.336 5.587 5.313 5.573 703,856 +0.22(+4.06%)
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.