Skip to main content

MGM Resorts International (NY: MGM )

47.21 +0.61 (+1.31%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 23.24 23.62 22.94 23.62 6,324,857 +0.52(+2.23%)
Dec 28, 2018 23.28 23.67 22.88 23.11 10,330,115 -0.01(-0.04%)
Dec 27, 2018 22.16 23.12 22.06 23.12 13,246,212 +0.53(+2.33%)
Dec 26, 2018 21.38 22.59 21.04 22.59 13,235,710 +1.32(+6.23%)
Dec 24, 2018 21.55 21.77 21.07 21.27 5,544,058 -0.53(-2.41%)
Dec 21, 2018 22.81 23.02 21.55 21.79 15,784,416 -1.11(-4.85%)
Dec 20, 2018 23.43 23.89 22.68 22.90 15,725,597 -0.96(-4.04%)
Dec 19, 2018 25.15 25.53 23.73 23.87 9,060,497 -1.17(-4.67%)
Dec 18, 2018 25.27 25.55 24.77 25.04 6,330,939 +0.10(+0.39%)
Dec 17, 2018 25.62 25.76 24.79 24.94 6,754,541 -0.83(-3.21%)
Dec 14, 2018 25.58 26.23 25.41 25.77 4,783,489 -0.18(-0.68%)
Dec 13, 2018 26.44 26.54 25.77 25.94 6,242,815 -0.22(-0.86%)
Dec 12, 2018 25.46 26.43 25.38 26.16 10,203,211 +1.21(+4.84%)
Dec 11, 2018 25.82 26.20 24.93 24.96 12,858,003 -0.18(-0.74%)
Dec 10, 2018 25.32 25.74 24.82 25.14 11,716,984 -0.17(-0.65%)
Dec 07, 2018 26.47 26.84 25.20 25.31 10,012,064 -1.28(-4.80%)
Dec 06, 2018 25.48 26.58 25.12 26.58 9,642,538 +0.41(+1.56%)
Dec 04, 2018 26.95 27.16 26.09 26.18 8,231,699 -0.99(-3.64%)
Dec 03, 2018 27.15 27.35 26.84 27.16 15,164,757 +1.03(+3.93%)
Nov 30, 2018 26.40 26.50 25.92 26.14 8,120,609 -0.35(-1.32%)
Nov 29, 2018 26.77 26.85 26.07 26.49 5,860,061 -0.45(-1.66%)
Nov 28, 2018 26.90 27.14 26.04 26.93 6,507,714 +0.34(+1.28%)
Nov 27, 2018 26.06 26.67 26.04 26.59 10,719,759 +0.31(+1.18%)
Nov 26, 2018 25.58 26.43 25.46 26.28 8,628,361 +1.26(+5.04%)
Nov 23, 2018 25.06 25.30 24.96 25.02 2,648,625 -0.24(-0.96%)
Nov 21, 2018 25.26 25.26 25.26 0 +0.92(+3.78%)
Nov 20, 2018 24.35 24.49 23.84 24.34 7,369,806 -0.54(-2.18%)
Nov 19, 2018 25.80 25.90 24.79 24.89 6,820,218 -0.88(-3.42%)
Nov 16, 2018 25.38 25.94 25.29 25.77 6,677,573 +0.17(+0.68%)
Nov 15, 2018 25.13 25.61 24.71 25.59 5,901,439 +0.45(+1.77%)
Nov 14, 2018 25.23 25.84 24.96 25.15 8,595,142 +0.20(+0.82%)
Nov 13, 2018 24.67 25.31 24.64 24.94 6,391,554 +0.53(+2.18%)
Nov 12, 2018 24.65 24.81 24.33 24.41 10,098,817 -0.35(-1.41%)
Nov 09, 2018 25.89 26.16 24.67 24.76 10,002,641 -1.37(-5.23%)
Nov 08, 2018 25.81 26.53 25.77 26.13 7,879,117 -0.95(-3.51%)
Nov 07, 2018 26.78 27.18 26.51 27.08 6,646,703 +0.53(+2.01%)
Nov 06, 2018 26.56 27.03 26.36 26.54 5,168,771 -0.23(-0.87%)
Nov 05, 2018 27.39 27.39 26.67 26.78 5,463,395 -0.53(-1.95%)
Nov 02, 2018 27.42 27.69 26.92 27.31 6,695,933 +0.26(+0.97%)
Nov 01, 2018 25.81 27.37 25.77 27.05 11,155,336 +1.18(+4.57%)
Oct 31, 2018 24.92 26.26 24.89 25.87 15,416,290 +1.44(+5.91%)
Oct 30, 2018 23.30 24.43 23.08 24.42 12,974,884 +0.93(+3.96%)
Oct 29, 2018 24.41 24.68 23.14 23.49 9,016,573 -0.69(-2.85%)
Oct 26, 2018 24.09 24.52 23.55 24.18 8,938,570 -0.35(-1.42%)
Oct 25, 2018 23.67 24.61 23.66 24.53 10,320,469 +1.06(+4.50%)
Oct 24, 2018 24.49 24.67 23.43 23.47 11,561,709 -1.08(-4.38%)
Oct 23, 2018 24.70 24.83 23.86 24.55 11,737,801 -0.76(-2.99%)
Oct 22, 2018 26.07 26.16 25.28 25.30 6,112,057 -0.53(-2.06%)
Oct 19, 2018 26.21 26.70 25.60 25.84 9,078,129 -0.66(-2.49%)
Oct 18, 2018 27.07 27.20 26.38 26.50 6,581,833 -0.57(-2.11%)
Oct 17, 2018 26.68 27.58 26.32 27.07 9,399,390 +0.30(+1.12%)
Oct 16, 2018 26.31 26.85 26.00 26.77 7,071,773 +0.79(+3.06%)
Oct 15, 2018 25.53 26.26 25.42 25.97 8,303,476 +0.33(+1.29%)
Oct 12, 2018 25.77 25.86 25.19 25.64 8,305,862 +0.48(+1.93%)
Oct 11, 2018 25.35 25.97 24.92 25.16 12,399,562 -0.27(-1.07%)
Oct 10, 2018 26.43 26.51 25.31 25.43 16,071,735 -1.08(-4.06%)
Oct 09, 2018 25.79 26.65 25.62 26.51 11,927,091 +0.84(+3.29%)
Oct 08, 2018 25.13 25.72 25.06 25.66 7,763,248 +0.22(+0.88%)
Oct 05, 2018 26.19 26.61 25.11 25.44 11,338,404 -0.65(-2.49%)
Oct 04, 2018 26.64 26.73 25.79 26.09 6,624,151 -0.60(-2.25%)
Oct 03, 2018 26.25 27.08 26.22 26.69 6,270,153 +0.69(+2.65%)
Oct 02, 2018 25.93 26.44 25.90 26.00 6,139,912 -0.11(-0.41%)
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.