MGM: Historical Prices for M G M MIRAGE

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	10.99	11.13	10.60	10.71	23,864,800	10.71
19-Nov-09	11.66	11.73	10.86	11.23	31,052,500	11.23
18-Nov-09	11.59	12.15	11.52	11.84	31,591,200	11.84
17-Nov-09	11.11	11.67	10.99	11.66	25,362,200	11.66
16-Nov-09	11.05	11.33	10.94	11.18	19,321,200	11.18
13-Nov-09	10.65	10.80	10.62	10.75	15,580,300	10.75
12-Nov-09	10.62	10.98	10.52	10.55	17,731,800	10.55
11-Nov-09	10.65	10.99	10.61	10.87	30,056,600	10.87
10-Nov-09	10.38	10.47	10.01	10.40	24,108,600	10.40
9-Nov-09	10.04	10.50	10.04	10.44	31,251,600	10.44
6-Nov-09	9.48	9.84	9.46	9.75	26,316,500	9.75
5-Nov-09	10.05	10.08	9.31	9.74	57,107,400	9.74
4-Nov-09	10.06	10.12	9.18	9.32	42,580,700	9.32
3-Nov-09	8.76	9.75	8.54	9.65	36,668,300	9.65
2-Nov-09	9.33	9.46	8.63	9.03	42,582,300	9.03
30-Oct-09	10.01	10.54	9.13	9.27	57,430,100	9.27
29-Oct-09	9.35	9.93	9.12	9.73	38,918,100	9.73
28-Oct-09	9.62	10.46	8.81	8.91	42,140,600	8.91
27-Oct-09	10.89	10.91	9.57	9.63	50,682,200	9.63
26-Oct-09	11.40	11.70	10.94	11.00	18,763,700	11.00
23-Oct-09	11.82	11.98	11.25	11.31	18,166,800	11.31
22-Oct-09	11.70	11.78	11.05	11.71	20,604,400	11.71
21-Oct-09	11.79	12.18	11.60	11.64	21,312,700	11.64
20-Oct-09	12.26	12.31	11.71	11.93	35,475,800	11.93
19-Oct-09	12.00	12.00	11.60	11.80	14,560,400	11.80
16-Oct-09	11.85	11.99	11.60	11.73	20,478,200	11.73
15-Oct-09	11.78	12.15	11.52	12.08	27,576,100	12.08
14-Oct-09	12.14	12.19	12.03	12.09	18,743,700	12.09
13-Oct-09	11.95	12.10	11.51	11.68	26,177,800	11.68
12-Oct-09	12.40	12.72	11.75	12.08	37,446,100	12.08
9-Oct-09	12.38	12.48	12.05	12.27	22,457,400	12.27
8-Oct-09	12.17	12.58	12.00	12.33	31,738,200	12.33
7-Oct-09	12.04	12.37	11.69	11.90	24,037,200	11.90
6-Oct-09	11.89	12.28	11.80	12.13	45,614,800	12.13
5-Oct-09	11.26	11.55	10.97	11.54	33,059,000	11.54
2-Oct-09	10.13	11.48	9.90	11.06	57,870,500	11.06
1-Oct-09	11.74	11.74	10.64	10.71	50,214,900	10.71
30-Sep-09	12.72	12.75	11.80	12.04	40,585,100	12.04
29-Sep-09	12.64	12.97	12.40	12.47	22,790,200	12.47
28-Sep-09	12.83	12.99	12.21	12.70	27,722,300	12.70
25-Sep-09	11.79	12.73	11.75	12.66	39,989,800	12.66
24-Sep-09	13.20	13.22	11.63	12.14	68,409,700	12.14
23-Sep-09	13.78	13.98	12.95	13.03	40,124,100	13.03
22-Sep-09	13.29	13.64	13.10	13.51	33,017,400	13.51
21-Sep-09	12.81	13.50	12.70	13.10	35,235,300	13.10
18-Sep-09	13.64	13.72	12.97	13.22	46,240,600	13.22
17-Sep-09	12.96	13.57	12.68	13.30	83,975,300	13.30
16-Sep-09	13.89	14.25	12.22	12.40	134,493,800	12.40
15-Sep-09	12.65	13.51	12.51	13.37	67,773,400	13.37
14-Sep-09	11.74	12.36	11.70	12.34	53,573,400	12.34
11-Sep-09	11.77	12.59	11.60	11.84	100,938,400	11.84
10-Sep-09	10.15	11.25	9.83	11.24	64,900,000	11.24
9-Sep-09	9.42	10.34	9.30	10.09	57,440,100	10.09
8-Sep-09	9.13	9.47	9.05	9.41	42,952,000	9.41
4-Sep-09	8.38	8.80	8.15	8.76	33,975,800	8.76
3-Sep-09	8.07	8.30	7.91	8.30	15,565,000	8.30
2-Sep-09	7.68	7.95	7.60	7.82	15,634,100	7.82
1-Sep-09	8.40	8.56	7.71	7.75	29,304,200	7.75
31-Aug-09	8.50	8.57	8.33	8.47	18,422,300	8.47
28-Aug-09	8.79	8.80	8.61	8.71	15,788,900	8.71
27-Aug-09	8.53	8.71	8.28	8.64	16,208,600	8.64
26-Aug-09	8.71	8.79	8.50	8.58	16,099,000	8.58
25-Aug-09	8.75	8.83	8.62	8.77	17,559,700	8.77
24-Aug-09	8.80	8.94	8.52	8.57	22,148,000	8.57
21-Aug-09	8.85	9.03	8.50	8.51	33,431,200	8.51
20-Aug-09	8.53	8.73	8.46	8.65	14,772,300	8.65
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions