Skip to main content

MGM Resorts International (NY: MGM )

36.96 -0.25 (-0.67%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 16.78 17.50 16.70 17.16 24,266,574 -0.05(-0.29%)
May 28, 2020 18.05 18.11 17.07 17.21 28,816,470 -0.88(-4.86%)
May 27, 2020 18.76 18.82 16.98 18.09 43,042,300 +0.40(+2.26%)
May 26, 2020 17.28 17.95 16.70 17.69 38,810,596 +1.81(+11.38%)
May 22, 2020 15.89 15.98 15.26 15.88 20,813,590 -0.09(-0.56%)
May 21, 2020 16.04 16.42 15.63 15.97 31,407,546 -0.51(-3.09%)
May 20, 2020 15.79 16.56 15.68 16.48 37,154,532 +1.34(+8.84%)
May 19, 2020 15.32 15.67 14.63 15.15 24,352,380 -0.15(-0.98%)
May 18, 2020 14.84 15.40 14.52 15.29 32,174,444 +1.46(+10.54%)
May 15, 2020 13.40 14.06 13.19 13.84 25,555,436 +0.33(+2.44%)
May 14, 2020 12.22 13.56 11.76 13.51 33,351,168 +0.84(+6.62%)
May 13, 2020 13.79 13.83 12.49 12.67 35,497,440 -1.16(-8.38%)
May 12, 2020 14.80 15.00 13.80 13.83 24,999,396 -0.81(-5.53%)
May 11, 2020 15.18 15.19 14.60 14.64 21,350,308 -0.94(-6.03%)
May 08, 2020 15.31 15.69 14.87 15.57 23,525,748 +0.66(+4.42%)
May 07, 2020 13.99 15.23 13.95 14.92 26,186,448 +1.02(+7.33%)
May 06, 2020 14.36 14.54 13.85 13.90 16,892,786 -0.36(-2.52%)
May 05, 2020 15.29 15.30 14.22 14.26 23,016,528 -0.51(-3.45%)
May 04, 2020 14.53 15.36 14.02 14.77 23,010,656 -0.23(-1.53%)
May 01, 2020 15.54 15.97 14.90 15.00 28,020,050 -1.82(-10.81%)
Apr 30, 2020 16.92 17.29 16.19 16.81 27,869,324 -0.63(-3.61%)
Apr 29, 2020 16.58 17.61 16.46 17.44 33,007,936 +1.65(+10.44%)
Apr 28, 2020 16.48 16.48 15.08 15.79 28,928,028 +0.58(+3.81%)
Apr 27, 2020 14.24 15.48 14.09 15.22 30,528,128 +1.29(+9.25%)
Apr 24, 2020 13.88 14.12 13.49 13.93 19,183,794 +0.16(+1.16%)
Apr 23, 2020 13.71 14.03 13.61 13.77 24,754,152 +0.49(+3.69%)
Apr 22, 2020 13.57 13.63 13.13 13.28 14,037,343 +0.10(+0.76%)
Apr 21, 2020 13.00 13.49 12.78 13.18 19,204,036 -0.34(-2.51%)
Apr 20, 2020 13.44 14.30 13.34 13.52 24,080,206 -0.55(-3.91%)
Apr 17, 2020 14.88 14.93 13.73 14.07 34,079,788 +0.26(+1.88%)
Apr 16, 2020 14.20 14.40 13.46 13.81 20,727,104 -0.60(-4.16%)
Apr 15, 2020 14.39 14.65 14.00 14.41 20,132,118 -0.62(-4.12%)
Apr 14, 2020 14.39 15.08 14.01 15.03 26,950,202 +0.93(+6.59%)
Apr 13, 2020 14.79 14.79 13.39 14.10 30,435,360 -0.44(-3.02%)
Apr 09, 2020 16.22 16.42 14.04 14.54 40,540,216 -0.45(-3.00%)
Apr 08, 2020 14.10 15.27 13.86 14.99 30,166,492 +1.37(+10.05%)
Apr 07, 2020 15.16 15.71 13.39 13.62 41,124,872 +0.72(+5.58%)
Apr 06, 2020 11.63 13.06 11.61 12.90 32,873,084 +2.33(+22.02%)
Apr 03, 2020 11.65 11.96 9.990 10.57 37,839,672 -0.93(-8.08%)
Apr 02, 2020 11.55 12.18 11.21 11.50 20,591,580 -0.26(-2.21%)
Apr 01, 2020 11.00 12.21 10.59 11.76 30,348,226 -0.03(-0.25%)
Mar 31, 2020 11.93 12.38 11.54 11.79 25,967,250 +0.27(+2.34%)
Mar 30, 2020 11.54 12.36 10.49 11.52 32,852,218 -0.66(-5.41%)
Mar 27, 2020 12.74 12.95 12.09 12.18 37,063,308 -1.26(-9.37%)
Mar 26, 2020 13.24 15.29 12.86 13.44 46,222,860 +0.50(+3.86%)
Mar 25, 2020 14.44 14.71 11.59 12.94 53,385,948 +0.77(+6.32%)
Mar 24, 2020 11.44 12.89 10.65 12.17 51,989,664 +3.03(+33.12%)
Mar 23, 2020 9.720 9.810 8.911 9.141 31,149,272 +0.04(+0.44%)
Mar 20, 2020 8.881 11.15 8.662 9.101 56,247,304 +1.41(+18.31%)
Mar 19, 2020 7.163 9.231 6.444 7.692 39,243,776 +0.56(+7.84%)
Mar 18, 2020 8.991 9.021 5.894 7.133 47,722,296 -2.41(-25.24%)
Mar 17, 2020 10.91 11.00 8.991 9.541 31,236,136 -0.70(-6.83%)
Mar 16, 2020 12.49 14.05 10.21 10.24 32,053,090 -5.18(-33.61%)
Mar 13, 2020 15.98 16.80 14.02 15.42 41,181,944 +0.18(+1.18%)
Mar 12, 2020 16.48 17.56 14.84 15.25 34,827,824 -2.82(-15.60%)
Mar 11, 2020 20.08 20.08 17.73 18.06 47,192,888 -2.71(-13.03%)
Mar 10, 2020 18.89 21.40 17.88 20.77 43,928,516 +2.91(+16.27%)
Mar 09, 2020 18.58 19.56 17.51 17.86 26,239,330 -2.36(-11.66%)
Mar 06, 2020 19.42 21.39 19.20 20.22 19,715,210 -0.21(-1.02%)
Mar 05, 2020 22.34 22.43 20.27 20.43 23,086,352 -2.68(-11.59%)
Mar 04, 2020 23.32 23.49 22.28 23.11 15,000,410 +0.00(+0.00%)
Mar 03, 2020 24.84 25.33 22.91 23.11 15,822,255 -1.74(-6.99%)
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.