Indicators

MGM Resorts International (NY: MGM )

40.57 -0.28 (-0.69%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	19.06	19.16	18.89	18.94	8,850,051	-0.13(-0.69%)
May 28, 2015	18.73	19.09	18.70	19.07	7,762,646	+0.26(+1.41%)
May 27, 2015	18.79	18.86	18.65	18.81	5,235,566	+0.04(+0.20%)
May 26, 2015	19.19	19.23	18.69	18.77	11,996,036	-0.60(-3.12%)
May 22, 2015	19.05	19.38	19.38	19.38	12,158,280	+0.29(+1.53%)
May 21, 2015	19.04	19.14	18.96	19.08	8,499,738	+0.12(+0.65%)
May 20, 2015	18.55	19.05	18.53	18.96	10,305,361	+0.34(+1.83%)
May 19, 2015	18.56	18.69	18.52	18.62	8,374,945	+0.03(+0.15%)
May 18, 2015	18.34	18.64	18.25	18.59	7,241,165	+0.20(+1.08%)
May 15, 2015	18.31	18.48	18.25	18.39	6,188,643	+0.14(+0.78%)
May 14, 2015	18.38	18.39	18.17	18.25	7,723,218	-0.04(-0.21%)
May 13, 2015	18.16	18.43	18.14	18.29	11,951,026	+0.23(+1.26%)
May 12, 2015	18.33	18.37	17.98	18.06	17,842,906	-0.22(-1.19%)
May 11, 2015	18.84	18.87	18.25	18.28	10,270,004	-0.55(-2.91%)
May 08, 2015	18.86	19.14	18.70	18.83	11,182,812	+0.17(+0.91%)
May 07, 2015	18.49	18.80	18.42	18.66	13,850,754	+0.16(+0.87%)
May 06, 2015	19.27	19.35	18.28	18.50	27,827,044	-0.53(-2.78%)
May 05, 2015	20.04	20.22	18.78	19.03	21,900,004	-1.07(-5.31%)
May 04, 2015	19.75	20.42	19.63	20.09	24,513,690	-0.12(-0.61%)

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.