Market Summary | Major Indices | Market Movers
Market Sectors | A-Z Stock Listings | Mutual Funds
World Markets | CEO Wealthmeter | ETF Screener
Oil / Energy | Metals | Treasury Rates | Currencies
Calculators | My Watchlist | My Portfolio
      
  Symbol Lookup
MGM MIRAGE Add to My Watchlist (NYSE: MGM) 

Detailed Quote
News
Chart
SEC Filings
Profile
Historical
Options
     MGM MIRAGE 11.15 +0.58 (+5.49%) 23,936,218
Historical Data for MGM
Month:  Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:  2000 2001 2002 2003 2004 2005 2006 2007 2008 2009
Range:  1 Month 3 Month 1 Year
Date Open High Low Volume Close Change %
12/01/09 10.86 11.25 10.72 23,928,493 11.15 +0.58   +5.49%
11/30/09 10.65 10.67 10.32 23,564,289 10.57 +0.01   +0.09%
11/27/09 10.08 10.79 9.93 16,842,251 10.56 -0.45   -4.09%
11/26/09 10.79 11.14 10.70 16,341,142 11.01 0.00   0.00%
11/25/09 10.79 11.14 10.70 16,318,109 11.01 +0.35   +3.28%
11/24/09 10.70 10.83 10.41 18,952,527 10.66 -0.10   -0.93%
11/23/09 11.02 11.05 10.61 19,086,439 10.76 +0.05   +0.47%
11/20/09 10.99 11.13 10.60 23,869,826 10.71 -0.52   -4.63%
11/19/09 11.66 11.73 10.86 31,052,403 11.23 -0.61   -5.15%
11/18/09 11.59 12.15 11.52 31,591,008 11.84 +0.18   +1.54%
11/17/09 11.11 11.67 10.99 25,363,127 11.66 +0.48   +4.29%
11/16/09 11.05 11.33 10.94 19,321,187 11.18 +0.43   +4.00%
11/13/09 10.76 10.80 10.62 15,581,568 10.75 +0.20   +1.90%
11/12/09 10.62 10.98 10.52 17,722,561 10.55 -0.32   -2.94%
11/11/09 10.65 10.99 10.61 30,056,527 10.87 +0.47   +4.52%
11/10/09 10.38 10.47 10.01 24,107,432 10.40 -0.04   -0.38%
11/09/09 10.04 10.50 10.04 31,251,972 10.44 +0.69   +7.08%
11/06/09 9.48 9.84 9.46 26,316,424 9.75 +0.25   +2.63%
11/05/09 10.05 10.08 9.31 57,111,515 9.50 +0.18   +1.93%
11/04/09 10.06 10.12 9.18 42,580,604 9.32 -0.33   -3.42%
11/03/09 8.76 9.75 8.54 36,668,221 9.65 +0.62   +6.87%
11/02/09 9.33 9.46 8.63 42,582,005 9.03 -0.24   -2.59%
10/30/09 10.01 10.54 9.13 57,431,081 9.27 -0.46   -4.73%
10/29/09 9.35 9.93 9.12 38,918,010 9.73 +0.82   +9.20%
10/28/09 9.62 10.46 8.81 42,140,535 8.91 -0.72   -7.48%
10/27/09 10.89 10.91 9.57 50,682,557 9.63 -1.37   -12.45%
10/26/09 11.40 11.70 10.94 18,761,968 11.00 -0.31   -2.74%
10/23/09 11.52 11.56 11.25 18,166,787 11.31 -0.40   -3.42%
10/22/09 11.70 11.78 11.05 20,562,181 11.71 +0.07   +0.60%
10/21/09 11.79 12.18 11.60 21,298,563 11.64 -0.29   -2.43%
10/20/09 11.72 11.95 11.71 35,451,136 11.93 +0.13   +1.10%
10/19/09 12.00 12.00 11.60 14,560,391 11.80 +0.07   +0.60%
10/16/09 11.85 11.99 11.60 20,472,343 11.73 -0.35   -2.90%
10/15/09 11.78 12.15 11.52 27,556,600 12.08 -0.01   -0.08%
10/14/09 12.14 12.19 12.03 18,727,525 12.09 +0.41   +3.51%
10/13/09 11.95 12.10 11.51 26,139,575 11.68 -0.40   -3.31%
10/12/09 12.59 12.72 11.75 37,423,966 12.08 -0.19   -1.55%
10/09/09 12.38 12.48 12.05 22,443,376 12.27 -0.06   -0.49%
10/08/09 12.17 12.58 12.00 31,710,394 12.33 +0.43   +3.61%
10/07/09 12.04 12.37 11.69 23,991,258 11.90 -0.23   -1.90%
10/06/09 11.89 12.28 11.80 45,578,292 12.13 +0.59   +5.11%
10/05/09 11.26 11.55 10.97 32,941,518 11.54 +0.22   +1.94%
10/02/09 10.13 11.48 9.90 57,832,085 11.32 +0.61   +5.70%
\/ Download Data To Spreadsheet
Powered By: FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes.
All other data is delayed at least 20 minutes.
By accessing this page, you agree to the following terms and conditions.
Stock Updates provided by MarketMinute.com
Stock Analysis provided by SocialPicks Conference calls info supplied by OpenCompany
Fundamental data supplied by Mergent, Inc.
Stock quote data supplied by Telekurs
close window
E-mail Article to a Friend