| MGM MIRAGE Add to My Watchlist | (NYSE: MGM) |
| MGM MIRAGE | 10.72 | -0.01 (-0.09%) | 20,674,308 |
| Historical Data for MGM |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 11.07 | 11.07 | 10.61 | 20,668,798 | 10.72 | -0.13 -1.20% |
| 02/08/10 | 11.14 | 11.22 | 10.61 | 16,821,246 | 10.85 | -0.09 -0.82% |
| 02/05/10 | 10.86 | 11.10 | 10.53 | 29,027,620 | 10.94 | +0.15 +1.39% |
| 02/04/10 | 11.14 | 11.52 | 10.76 | 23,363,904 | 10.79 | -0.63 -5.52% |
| 02/03/10 | 11.69 | 11.87 | 11.35 | 21,160,325 | 11.42 | -0.46 -3.87% |
| 02/02/10 | 11.88 | 12.03 | 11.45 | 19,445,994 | 11.88 | +0.39 +3.35% |
| 02/01/10 | 11.14 | 11.82 | 11.14 | 30,831,032 | 11.49 | +0.43 +3.93% |
| 01/29/10 | 11.94 | 11.98 | 10.86 | 38,932,581 | 11.06 | -0.70 -5.95% |
| 01/28/10 | 12.30 | 12.49 | 11.60 | 27,511,287 | 11.76 | -0.46 -3.76% |
| 01/27/10 | 12.03 | 12.23 | 11.75 | 22,788,260 | 12.22 | +0.13 +1.08% |
| 01/26/10 | 11.90 | 12.29 | 11.75 | 24,611,149 | 12.09 | +0.10 +0.83% |
| 01/25/10 | 11.91 | 12.15 | 11.58 | 31,508,441 | 11.99 | +0.37 +3.18% |
| 01/22/10 | 11.22 | 11.84 | 10.77 | 40,786,818 | 11.62 | +0.30 +2.65% |
| 01/21/10 | 11.88 | 12.05 | 11.30 | 25,112,267 | 11.32 | -0.59 -4.95% |
| 01/20/10 | 12.02 | 12.15 | 11.75 | 19,573,164 | 11.91 | -0.30 -2.46% |
| 01/19/10 | 11.91 | 12.24 | 11.77 | 17,529,975 | 12.21 | +0.12 +0.99% |
| 01/18/10 | 12.09 | 12.09 | 12.09 | 0 | 12.09 | 0.00 0.00% |
| 01/15/10 | 12.41 | 12.54 | 11.91 | 32,450,107 | 12.09 | -0.29 -2.34% |
| 01/14/10 | 12.37 | 12.87 | 12.22 | 37,690,792 | 12.38 | -0.01 -0.08% |
| 01/13/10 | 12.18 | 12.43 | 11.70 | 47,262,939 | 12.39 | +0.44 +3.68% |
| 01/12/10 | 11.45 | 12.00 | 11.38 | 64,384,828 | 11.95 | +1.05 +9.63% |
| 01/11/10 | 10.81 | 11.28 | 10.80 | 34,582,686 | 10.90 | +0.30 +2.83% |
| 01/08/10 | 10.70 | 10.87 | 10.45 | 17,711,251 | 10.60 | -0.20 -1.85% |
| 01/07/10 | 10.01 | 10.81 | 9.98 | 30,196,194 | 10.80 | +0.66 +6.51% |
| 01/06/10 | 10.44 | 10.45 | 10.14 | 21,513,959 | 10.14 | -0.36 -3.43% |
| 01/05/10 | 9.82 | 10.59 | 9.80 | 49,233,748 | 10.50 | +0.77 +7.91% |
| 01/04/10 | 9.43 | 9.75 | 9.31 | 24,638,523 | 9.73 | +0.61 +6.69% |
| 01/01/10 | 9.12 | 9.12 | 9.12 | 0 | 9.12 | 0.00 0.00% |
| 12/31/09 | 9.21 | 9.31 | 9.12 | 7,993,966 | 9.12 | -0.06 -0.65% |
| 12/30/09 | 9.31 | 9.32 | 9.14 | 10,618,182 | 9.18 | -0.23 -2.44% |
| 12/29/09 | 9.53 | 9.57 | 9.36 | 13,025,920 | 9.41 | +0.05 +0.53% |
| 12/28/09 | 9.61 | 9.61 | 9.26 | 13,096,226 | 9.36 | -0.14 -1.47% |
| 12/25/09 | 9.80 | 9.83 | 9.42 | 11,668,639 | 9.50 | 0.00 0.00% |
| 12/24/09 | 9.80 | 9.83 | 9.42 | 11,668,639 | 9.50 | -0.17 -1.76% |
| 12/23/09 | 9.17 | 9.75 | 8.94 | 38,110,879 | 9.67 | +0.54 +5.91% |
| 12/22/09 | 9.59 | 9.60 | 9.05 | 27,095,797 | 9.13 | -0.39 -4.10% |
| 12/21/09 | 9.72 | 9.79 | 9.51 | 16,189,923 | 9.52 | -0.12 -1.24% |
| 12/18/09 | 10.06 | 10.08 | 9.55 | 27,893,342 | 9.64 | -0.25 -2.53% |
| 12/17/09 | 10.13 | 10.22 | 9.88 | 17,937,312 | 9.89 | -0.41 -3.99% |
| 12/16/09 | 10.45 | 10.53 | 10.30 | 9,600,533 | 10.30 | -0.05 -0.47% |
| 12/15/09 | 10.48 | 10.85 | 10.30 | 22,006,473 | 10.35 | -0.31 -2.91% |
| 12/14/09 | 10.19 | 10.71 | 9.90 | 32,703,074 | 10.66 | +0.60 +5.96% |
| 12/11/09 | 9.80 | 10.09 | 9.66 | 18,953,530 | 10.06 | +0.40 +4.14% |
| 12/10/09 | 10.00 | 10.18 | 9.57 | 17,897,713 | 9.66 | -0.33 -3.30% |
| 12/09/09 | 10.25 | 10.29 | 9.88 | 15,996,049 | 9.99 | -0.15 -1.48% |
| 12/08/09 | 10.23 | 10.34 | 10.01 | 14,495,798 | 10.14 | -0.23 -2.22% |
| 12/07/09 | 10.66 | 10.81 | 10.34 | 16,789,785 | 10.37 | -0.44 -4.07% |
| 12/04/09 | 10.94 | 11.27 | 10.41 | 24,858,940 | 10.81 | +0.18 +1.69% |
| 12/03/09 | 11.06 | 11.17 | 10.59 | 15,329,743 | 10.63 | -0.27 -2.48% |
| 12/02/09 | 11.15 | 11.37 | 10.88 | 16,218,729 | 10.90 | -0.25 -2.24% |
| \/ Download Data To Spreadsheet | ||||||
