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, 2019 33.00 33.31 32.94 33.00 3,704,958 -0.05(-0.15%)
Dec 30, 2019 33.26 33.40 32.97 33.05 3,856,192 -0.27(-0.80%)
Dec 27, 2019 33.37 33.59 33.26 33.32 3,335,642 +0.06(+0.18%)
Dec 26, 2019 33.24 33.31 33.16 33.26 2,045,462 +0.11(+0.33%)
Dec 24, 2019 33.21 33.29 33.09 33.15 1,066,409 -0.07(-0.21%)
Dec 23, 2019 33.13 33.33 32.99 33.22 2,748,484 +0.19(+0.57%)
Dec 20, 2019 33.26 33.26 32.96 33.03 5,177,586 +0.04(+0.12%)
Dec 19, 2019 33.02 33.27 32.85 32.99 4,415,341 +0.00(+0.00%)
Dec 18, 2019 32.96 33.20 32.80 32.99 4,869,926 +0.18(+0.54%)
Dec 17, 2019 32.65 32.83 32.59 32.81 3,429,315 +0.13(+0.39%)
Dec 16, 2019 32.66 32.80 32.45 32.68 5,682,127 +0.20(+0.61%)
Dec 13, 2019 32.27 32.70 32.19 32.48 3,648,296 +0.21(+0.65%)
Dec 12, 2019 31.91 32.51 31.84 32.27 5,199,060 +0.43(+1.34%)
Dec 11, 2019 31.88 32.03 31.76 31.85 3,675,689 +0.12(+0.38%)
Dec 10, 2019 31.54 31.80 31.48 31.73 2,361,486 +0.13(+0.41%)
Dec 09, 2019 31.67 31.79 31.59 31.60 2,978,824 -0.18(-0.56%)
Dec 06, 2019 31.62 31.84 31.60 31.78 3,356,465 +0.24(+0.75%)
Dec 05, 2019 31.52 31.55 31.31 31.54 2,626,591 +0.16(+0.50%)
Dec 04, 2019 31.26 31.54 31.26 31.38 3,115,573 +0.15(+0.47%)
Dec 03, 2019 30.85 31.30 30.67 31.23 4,448,585 -0.34(-1.06%)
Dec 02, 2019 31.67 31.76 31.50 31.57 3,758,684 +0.01(+0.03%)
Nov 29, 2019 31.61 31.85 31.54 31.56 2,053,805 -0.23(-0.71%)
Nov 27, 2019 31.64 31.85 31.59 31.79 3,149,039 +0.04(+0.12%)
Nov 26, 2019 31.76 31.80 31.51 31.75 4,477,866 +0.09(+0.28%)
Nov 25, 2019 31.70 31.74 31.57 31.66 4,100,229 +0.11(+0.34%)
Nov 22, 2019 31.49 31.63 31.37 31.55 3,280,642 +0.24(+0.76%)
Nov 21, 2019 31.58 31.65 31.22 31.31 4,698,556 -0.12(-0.38%)
Nov 20, 2019 31.29 31.78 31.23 31.43 5,321,395 +0.01(+0.03%)
Nov 19, 2019 31.30 31.58 31.14 31.42 4,591,905 +0.28(+0.89%)
Nov 18, 2019 30.76 31.29 30.64 31.15 4,829,155 +0.35(+1.12%)
Nov 15, 2019 30.92 30.96 30.64 30.80 6,025,055 +0.08(+0.26%)
Nov 14, 2019 30.72 31.01 30.51 30.72 5,215,393 +0.06(+0.19%)
Nov 13, 2019 30.58 30.82 30.39 30.66 3,908,531 +0.05(+0.16%)
Nov 12, 2019 31.12 31.15 30.49 30.61 4,209,131 -0.44(-1.43%)
Nov 11, 2019 30.79 31.14 30.62 31.06 4,152,143 +0.03(+0.10%)
Nov 08, 2019 30.45 31.08 30.41 31.03 5,311,569 +0.58(+1.91%)
Nov 07, 2019 30.57 30.78 30.16 30.44 6,668,794 +0.30(+0.98%)
Nov 06, 2019 30.02 30.25 29.84 30.15 6,801,201 +0.13(+0.43%)
Nov 05, 2019 29.62 30.19 29.49 30.02 7,285,629 +0.61(+2.08%)
Nov 04, 2019 28.67 29.53 28.67 29.41 6,385,112 +0.93(+3.26%)
Nov 01, 2019 28.34 28.50 28.00 28.48 4,421,532 +0.33(+1.16%)
Oct 31, 2019 28.27 28.97 27.93 28.15 5,878,710 -0.13(-0.45%)
Oct 30, 2019 28.19 28.52 27.76 28.28 6,819,370 +0.10(+0.35%)
Oct 29, 2019 28.38 28.40 28.01 28.18 3,982,763 -0.02(-0.07%)
Oct 28, 2019 27.86 28.21 27.83 28.20 4,366,974 +0.40(+1.42%)
Oct 25, 2019 27.75 28.15 27.72 27.81 3,178,802 -0.07(-0.25%)
Oct 24, 2019 27.79 28.00 27.71 27.88 3,182,054 +0.19(+0.68%)
Oct 23, 2019 27.33 27.86 27.18 27.69 3,275,451 +0.32(+1.15%)
Oct 22, 2019 27.75 27.83 27.34 27.37 3,469,309 -0.29(-1.04%)
Oct 21, 2019 27.74 27.85 27.36 27.66 3,707,935 +0.13(+0.47%)
Oct 18, 2019 27.26 27.72 27.09 27.53 5,543,897 +0.23(+0.83%)
Oct 17, 2019 27.23 27.46 27.18 27.30 5,546,581 +0.21(+0.77%)
Oct 16, 2019 27.60 27.63 26.90 27.10 8,656,524 -0.43(-1.58%)
Oct 15, 2019 27.64 27.78 27.52 27.53 7,611,047 -0.10(-0.36%)
Oct 14, 2019 27.47 27.64 27.24 27.63 5,541,906 -0.11(-0.39%)
Oct 11, 2019 27.55 28.04 27.51 27.74 5,300,332 +0.64(+2.37%)
Oct 10, 2019 26.53 27.28 26.39 27.10 6,078,539 +0.62(+2.35%)
Oct 09, 2019 26.21 26.73 26.21 26.47 3,038,758 +0.44(+1.71%)
Oct 08, 2019 26.65 26.84 25.98 26.03 5,011,563 -0.89(-3.30%)
Oct 07, 2019 26.82 27.15 26.54 26.92 4,491,295 -0.04(-0.15%)
Oct 04, 2019 26.95 27.07 26.67 26.96 2,810,417 +0.04(+0.15%)
Oct 03, 2019 26.77 27.01 26.18 26.92 5,215,032 +0.14(+0.52%)
Oct 02, 2019 27.15 27.32 26.75 26.78 7,292,767 -0.56(-2.06%)
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.