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 (%)
Dec 29, 2017 31.99 31.99 31.99 0 -0.23(-0.71%)
Dec 28, 2017 32.32 32.37 31.95 32.22 6,851,094 -0.08(-0.24%)
Dec 27, 2017 31.93 32.31 31.85 32.30 5,127,144 +0.34(+1.08%)
Dec 26, 2017 31.94 31.97 31.78 31.96 1,705,379 +0.01(+0.03%)
Dec 22, 2017 32.24 32.24 31.87 31.95 3,699,764 -0.37(-1.16%)
Dec 21, 2017 31.88 32.39 31.72 32.32 7,259,531 +0.55(+1.72%)
Dec 20, 2017 31.72 31.86 31.53 31.77 5,623,696 +0.31(+0.97%)
Dec 19, 2017 31.72 31.75 31.38 31.47 8,744,570 -0.11(-0.33%)
Dec 18, 2017 31.72 31.93 31.52 31.57 8,169,818 +0.07(+0.21%)
Dec 15, 2017 31.51 31.73 31.15 31.51 12,531,305 +0.05(+0.15%)
Dec 14, 2017 31.90 32.02 31.38 31.46 7,835,503 -0.32(-1.00%)
Dec 13, 2017 31.58 32.00 31.49 31.77 9,865,722 +0.43(+1.38%)
Dec 12, 2017 31.34 32.02 31.28 31.34 8,200,449 -0.60(-1.89%)
Dec 11, 2017 32.13 32.45 31.92 31.95 7,712,955 +0.15(+0.48%)
Dec 08, 2017 31.97 32.20 31.59 31.79 9,272,809 -0.05(-0.15%)
Dec 07, 2017 31.67 31.86 31.05 31.84 9,123,651 +0.23(+0.73%)
Dec 06, 2017 32.31 32.59 31.54 31.61 9,671,588 -0.80(-2.47%)
Dec 05, 2017 32.27 32.93 32.26 32.41 8,394,762 -0.27(-0.82%)
Dec 04, 2017 32.82 32.83 32.52 32.68 6,643,589 +0.19(+0.59%)
Dec 01, 2017 32.60 32.77 32.37 32.49 8,481,484 -0.10(-0.29%)
Nov 30, 2017 32.07 32.70 32.00 32.59 9,363,037 +0.45(+1.40%)
Nov 29, 2017 31.90 32.23 31.61 32.14 5,899,785 +0.38(+1.20%)
Nov 28, 2017 32.15 32.29 31.73 31.75 6,648,064 -0.40(-1.25%)
Nov 27, 2017 32.25 32.31 31.96 32.16 5,817,465 -0.21(-0.65%)
Nov 24, 2017 31.96 32.38 31.88 32.37 1,708,247 +0.42(+1.32%)
Nov 22, 2017 31.97 32.01 31.68 31.95 4,576,159 +0.10(+0.33%)
Nov 21, 2017 31.81 32.08 31.70 31.84 6,721,467 +0.15(+0.48%)
Nov 20, 2017 31.71 31.91 31.56 31.69 6,976,658 +0.17(+0.55%)
Nov 17, 2017 31.46 31.61 31.42 31.52 4,745,608 +0.00(+0.00%)
Nov 16, 2017 31.52 31.68 31.41 31.52 4,884,467 +0.11(+0.33%)
Nov 15, 2017 31.20 31.51 30.88 31.41 5,153,821 +0.04(+0.12%)
Nov 14, 2017 31.33 31.62 31.21 31.37 7,182,026 -0.20(-0.64%)
Nov 13, 2017 31.21 31.91 31.16 31.57 6,452,510 +0.17(+0.55%)
Nov 10, 2017 31.22 31.69 31.11 31.40 5,961,174 +0.12(+0.40%)
Nov 09, 2017 31.24 31.66 30.70 31.28 9,262,209 -0.30(-0.94%)
Nov 08, 2017 30.37 32.08 30.31 31.57 18,110,100 +1.53(+5.09%)
Nov 07, 2017 30.49 30.56 29.81 30.05 8,295,777 -0.24(-0.79%)
Nov 06, 2017 29.87 30.41 29.81 30.28 5,314,276 +0.43(+1.44%)
Nov 03, 2017 29.35 29.87 29.09 29.85 5,558,224 +0.53(+1.79%)
Nov 02, 2017 29.44 29.64 29.30 29.33 5,735,654 -0.11(-0.36%)
Nov 01, 2017 30.47 30.54 29.35 29.43 9,350,880 -0.51(-1.69%)
Oct 31, 2017 29.49 29.94 29.37 29.94 5,469,106 +0.74(+2.55%)
Oct 30, 2017 29.68 29.76 29.20 29.20 4,831,286 -0.65(-2.18%)
Oct 27, 2017 29.69 29.97 29.42 29.84 6,426,843 +0.40(+1.36%)
Oct 26, 2017 29.73 29.75 29.24 29.44 5,826,691 -0.13(-0.45%)
Oct 25, 2017 29.80 30.06 29.50 29.58 6,604,957 -0.24(-0.80%)
Oct 24, 2017 29.61 29.84 29.28 29.82 7,798,242 +0.31(+1.04%)
Oct 23, 2017 29.61 29.86 29.41 29.51 7,482,924 -0.12(-0.42%)
Oct 20, 2017 29.51 29.72 29.35 29.63 7,108,359 +0.53(+1.80%)
Oct 19, 2017 28.76 29.25 28.72 29.11 5,231,053 +0.04(+0.13%)
Oct 18, 2017 28.84 29.11 28.47 29.07 8,019,255 -0.05(-0.16%)
Oct 17, 2017 28.35 29.15 28.30 29.12 9,017,890 +0.76(+2.69%)
Oct 16, 2017 28.33 28.51 28.20 28.35 8,510,554 -0.05(-0.17%)
Oct 13, 2017 28.68 28.83 28.23 28.40 12,963,891 -0.32(-1.10%)
Oct 12, 2017 29.41 29.44 28.70 28.72 12,464,004 -0.79(-2.69%)
Oct 11, 2017 29.03 29.52 28.94 29.51 9,079,613 +0.45(+1.54%)
Oct 10, 2017 29.65 29.69 29.03 29.06 8,149,874 -0.36(-1.23%)
Oct 09, 2017 29.33 29.48 28.99 29.42 9,514,590 +0.00(+0.00%)
Oct 06, 2017 29.33 29.48 29.06 29.42 8,474,486 -0.09(-0.29%)
Oct 05, 2017 29.45 29.74 29.39 29.51 10,164,745 +0.14(+0.49%)
Oct 04, 2017 29.56 29.89 29.34 29.37 11,717,927 -0.10(-0.32%)
Oct 03, 2017 29.50 29.54 28.99 29.46 24,369,282 +0.08(+0.26%)
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.