Skip to main content

MGM Resorts International (NY: MGM )

46.60 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 28.74 28.91 27.57 28.23 9,636,889 -0.37(-1.29%)
Nov 27, 2020 28.43 29.25 28.40 28.60 4,091,669 +0.23(+0.81%)
Nov 25, 2020 27.98 28.60 27.64 28.37 7,326,521 -0.06(-0.21%)
Nov 24, 2020 26.94 28.54 26.94 28.43 12,176,456 +2.30(+8.80%)
Nov 23, 2020 26.47 26.83 25.77 26.13 12,701,722 -0.06(-0.23%)
Nov 20, 2020 27.08 27.33 26.19 26.19 8,897,970 -1.03(-3.78%)
Nov 19, 2020 26.63 27.26 26.49 27.22 9,312,735 +0.33(+1.23%)
Nov 18, 2020 26.50 28.04 26.09 26.89 14,037,307 +0.49(+1.85%)
Nov 17, 2020 25.98 26.69 25.49 26.40 8,452,531 -0.09(-0.34%)
Nov 16, 2020 27.26 27.26 26.17 26.49 16,030,925 +0.61(+2.36%)
Nov 13, 2020 23.71 25.88 23.71 25.88 15,554,087 +2.21(+9.33%)
Nov 12, 2020 23.58 23.77 23.24 23.68 13,605,355 -0.29(-1.21%)
Nov 11, 2020 24.77 24.77 23.90 23.97 8,975,940 -0.80(-3.23%)
Nov 10, 2020 25.14 25.38 24.07 24.77 10,642,802 -0.52(-2.06%)
Nov 09, 2020 25.73 27.48 24.62 25.28 25,242,278 +3.28(+14.90%)
Nov 06, 2020 21.79 22.13 21.50 22.01 7,151,115 +0.18(+0.82%)
Nov 05, 2020 21.81 22.37 21.71 21.83 9,631,825 +0.40(+1.87%)
Nov 04, 2020 21.78 22.43 21.41 21.43 8,334,726 -0.31(-1.43%)
Nov 03, 2020 21.26 21.89 21.26 21.74 6,671,000 +0.78(+3.72%)
Nov 02, 2020 20.56 21.16 20.56 20.96 9,307,399 +0.40(+1.94%)
Oct 30, 2020 20.27 20.73 19.54 20.56 16,633,838 -0.72(-3.38%)
Oct 29, 2020 20.06 21.33 20.00 21.28 12,635,551 +1.19(+5.92%)
Oct 28, 2020 20.23 20.63 19.80 20.09 18,871,656 -0.94(-4.47%)
Oct 27, 2020 21.96 22.11 20.82 21.03 11,244,992 -1.09(-4.93%)
Oct 26, 2020 22.85 22.88 21.69 22.12 8,971,609 -1.23(-5.27%)
Oct 23, 2020 22.68 23.46 22.47 23.35 11,566,280 +0.74(+3.27%)
Oct 22, 2020 21.94 22.67 21.89 22.61 10,090,978 +1.21(+5.65%)
Oct 21, 2020 21.33 21.56 21.08 21.40 6,669,466 +0.00(+0.00%)
Oct 20, 2020 21.09 21.66 20.89 21.40 7,736,694 +0.61(+2.93%)
Oct 19, 2020 21.34 21.48 20.68 20.79 7,460,916 -0.44(-2.07%)
Oct 16, 2020 21.09 21.47 20.85 21.23 8,264,687 +0.08(+0.38%)
Oct 15, 2020 20.74 21.17 20.67 21.15 9,141,237 +0.07(+0.33%)
Oct 14, 2020 21.06 21.41 20.82 21.08 11,015,754 +0.12(+0.57%)
Oct 13, 2020 21.09 21.23 20.74 20.96 12,793,777 -0.43(-2.01%)
Oct 12, 2020 21.27 21.48 21.04 21.39 8,444,783 +0.04(+0.19%)
Oct 09, 2020 21.86 22.07 21.31 21.35 9,729,872 -0.57(-2.60%)
Oct 08, 2020 21.78 22.02 21.42 21.92 10,076,068 +0.43(+2.00%)
Oct 07, 2020 21.41 21.73 21.28 21.49 9,571,925 +0.45(+2.14%)
Oct 06, 2020 21.91 22.25 21.04 21.04 13,849,949 -0.50(-2.32%)
Oct 05, 2020 21.82 22.01 21.39 21.54 8,376,798 -0.11(-0.51%)
Oct 02, 2020 20.99 21.90 20.87 21.65 10,355,850 -0.16(-0.73%)
Oct 01, 2020 21.93 22.22 21.61 21.81 11,811,563 +0.07(+0.32%)
Sep 30, 2020 21.89 22.54 21.57 21.74 10,562,965 +0.03(+0.14%)
Sep 29, 2020 22.57 22.57 21.35 21.71 12,650,974 -0.91(-4.02%)
Sep 28, 2020 22.60 22.85 22.07 22.62 9,764,784 +0.53(+2.40%)
Sep 25, 2020 21.28 22.24 21.18 22.09 9,571,877 +0.91(+4.29%)
Sep 24, 2020 21.22 21.69 20.65 21.18 11,587,138 -0.19(-0.89%)
Sep 23, 2020 21.63 22.37 21.33 21.37 11,923,498 -0.24(-1.11%)
Sep 22, 2020 21.18 21.75 21.00 21.61 11,746,852 +0.53(+2.51%)
Sep 21, 2020 21.22 21.47 20.56 21.08 15,205,823 -0.93(-4.22%)
Sep 18, 2020 22.23 22.69 21.66 22.01 29,492,998 -0.50(-2.22%)
Sep 17, 2020 22.49 22.87 21.95 22.51 16,060,690 -0.49(-2.13%)
Sep 16, 2020 23.68 23.77 22.54 23.00 19,791,254 -0.73(-3.08%)
Sep 15, 2020 23.07 24.24 22.88 23.73 17,378,320 +0.68(+2.95%)
Sep 14, 2020 22.38 23.15 22.37 23.05 15,288,646 +0.33(+1.45%)
Sep 11, 2020 23.06 23.11 21.90 22.72 17,249,010 -0.11(-0.48%)
Sep 10, 2020 23.49 24.12 22.81 22.83 17,981,992 -0.27(-1.17%)
Sep 09, 2020 23.24 23.34 22.59 23.10 11,796,945 -0.06(-0.25%)
Sep 08, 2020 22.83 23.67 22.59 23.15 16,430,305 -0.35(-1.49%)
Sep 04, 2020 23.31 23.92 22.45 23.50 17,973,286 +0.45(+1.95%)
Sep 03, 2020 23.60 24.40 22.57 23.05 20,325,624 -0.65(-2.74%)
Sep 02, 2020 22.76 23.81 22.48 23.70 15,988,875 +0.95(+4.17%)
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.