Skip to main content

MGM Resorts International (NY: MGM )

47.19 +0.59 (+1.26%)
Streaming Delayed Price Updated: 2:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 43.63 43.63 42.56 42.85 6,302,144 -0.92(-2.10%)
May 27, 2021 42.78 43.88 42.23 43.77 11,985,642 +0.93(+2.17%)
May 26, 2021 42.31 43.09 42.18 42.84 9,288,003 +0.65(+1.54%)
May 25, 2021 42.11 43.23 41.77 42.19 10,604,951 +0.47(+1.13%)
May 24, 2021 39.98 42.10 39.73 41.72 10,773,710 +2.04(+5.14%)
May 21, 2021 40.14 40.61 39.62 39.68 6,247,485 -0.21(-0.53%)
May 20, 2021 39.36 39.95 38.68 39.89 7,514,301 +0.63(+1.60%)
May 19, 2021 38.23 39.45 38.23 39.26 9,079,398 -0.20(-0.51%)
May 18, 2021 39.70 40.81 39.43 39.46 15,357,344 +0.73(+1.88%)
May 17, 2021 38.68 38.80 37.80 38.73 7,581,435 -0.36(-0.92%)
May 14, 2021 37.75 39.25 37.69 39.09 6,592,825 +1.64(+4.38%)
May 13, 2021 37.38 38.11 36.64 37.45 8,143,880 +0.33(+0.89%)
May 12, 2021 38.48 38.89 36.97 37.12 8,670,290 -1.62(-4.18%)
May 11, 2021 38.47 39.34 38.03 38.74 6,881,838 -0.70(-1.77%)
May 10, 2021 40.00 40.09 39.11 39.44 7,348,167 -0.46(-1.15%)
May 07, 2021 39.23 40.22 39.12 39.90 7,352,237 +1.01(+2.60%)
May 06, 2021 40.99 41.32 38.79 38.89 12,213,153 -2.84(-6.80%)
May 05, 2021 41.48 42.21 40.91 41.73 7,139,989 +1.24(+3.06%)
May 04, 2021 40.98 41.03 39.51 40.49 5,918,850 -0.75(-1.82%)
May 03, 2021 40.96 41.53 40.66 41.24 4,646,252 +0.54(+1.33%)
Apr 30, 2021 40.08 40.96 39.90 40.70 6,057,449 +0.30(+0.74%)
Apr 29, 2021 42.68 42.72 39.97 40.40 9,732,511 -1.60(-3.81%)
Apr 28, 2021 42.36 42.54 41.35 42.00 8,144,878 -0.18(-0.43%)
Apr 27, 2021 41.54 42.43 41.28 42.18 6,999,734 +0.73(+1.76%)
Apr 26, 2021 41.74 42.28 41.36 41.45 4,855,801 -0.04(-0.10%)
Apr 23, 2021 41.03 41.53 40.82 41.49 4,220,916 +0.76(+1.87%)
Apr 22, 2021 40.92 42.08 40.35 40.73 8,848,947 -0.45(-1.09%)
Apr 21, 2021 39.32 41.24 38.65 41.18 10,863,404 +1.65(+4.17%)
Apr 20, 2021 39.31 39.63 37.98 39.53 11,063,787 -0.20(-0.50%)
Apr 19, 2021 40.19 40.25 39.55 39.73 5,397,833 -0.51(-1.27%)
Apr 16, 2021 39.99 40.30 39.78 40.24 9,661,485 +0.57(+1.44%)
Apr 15, 2021 41.48 41.48 39.66 39.67 7,632,411 -1.57(-3.81%)
Apr 14, 2021 41.17 41.99 40.98 41.24 6,533,847 +0.27(+0.66%)
Apr 13, 2021 40.57 41.32 39.82 40.97 9,366,912 -0.17(-0.41%)
Apr 12, 2021 41.56 41.58 40.65 41.14 5,734,923 -0.61(-1.46%)
Apr 09, 2021 41.98 42.09 41.12 41.75 4,885,417 -0.37(-0.88%)
Apr 08, 2021 41.10 42.22 40.49 42.12 8,193,399 +1.05(+2.56%)
Apr 07, 2021 41.43 41.59 40.71 41.07 6,767,350 -0.43(-1.04%)
Apr 06, 2021 41.73 42.72 41.40 41.50 10,315,097 -0.18(-0.43%)
Apr 05, 2021 41.36 42.61 40.98 41.68 13,888,459 +2.00(+5.04%)
Apr 01, 2021 38.23 39.84 37.96 39.68 8,844,514 +1.71(+4.50%)
Mar 31, 2021 38.16 38.43 37.79 37.97 7,030,858 -0.22(-0.58%)
Mar 30, 2021 37.18 38.36 37.15 38.19 5,670,443 +1.05(+2.83%)
Mar 29, 2021 37.53 37.67 36.63 37.14 7,812,641 -0.52(-1.38%)
Mar 26, 2021 38.16 38.22 36.50 37.66 7,820,449 -0.28(-0.74%)
Mar 25, 2021 35.96 38.01 35.55 37.94 9,600,007 +1.06(+2.87%)
Mar 24, 2021 37.79 38.58 36.78 36.88 9,600,399 -0.44(-1.18%)
Mar 23, 2021 38.55 38.96 37.07 37.32 9,830,391 -1.69(-4.33%)
Mar 22, 2021 40.07 40.08 38.74 39.01 7,276,682 -1.00(-2.50%)
Mar 19, 2021 39.57 40.43 38.79 40.01 8,935,956 +0.52(+1.32%)
Mar 18, 2021 41.13 41.27 39.48 39.49 9,269,956 -1.72(-4.17%)
Mar 17, 2021 39.61 41.34 39.61 41.21 8,568,308 +1.32(+3.31%)
Mar 16, 2021 40.88 40.90 39.42 39.89 8,769,666 -1.05(-2.56%)
Mar 15, 2021 40.96 42.02 40.33 40.94 13,911,199 +1.98(+5.08%)
Mar 12, 2021 38.89 39.63 38.61 38.96 8,078,366 -0.21(-0.54%)
Mar 11, 2021 37.73 40.47 37.67 39.17 14,140,566 +1.57(+4.17%)
Mar 10, 2021 37.39 38.07 37.06 37.60 6,446,495 +0.14(+0.37%)
Mar 09, 2021 38.33 38.41 37.27 37.46 6,687,207 -0.37(-0.97%)
Mar 08, 2021 37.55 38.62 36.76 37.83 10,151,166 +0.71(+1.91%)
Mar 05, 2021 37.45 37.53 34.12 37.12 10,848,240 -0.15(-0.40%)
Mar 04, 2021 38.88 39.28 35.83 37.27 12,312,785 -1.54(-3.97%)
Mar 03, 2021 39.01 39.62 38.32 38.81 8,274,427 +0.29(+0.75%)
Mar 02, 2021 37.77 38.88 37.63 38.52 9,427,444 +0.24(+0.63%)
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.