Skip to main content

MGM Resorts International (NY: MGM )

46.60 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2021 38.58 38.64 37.27 38.28 7,462,006 +0.51(+1.35%)
Feb 26, 2021 37.65 38.45 36.75 37.77 14,270,019 +1.09(+2.97%)
Feb 25, 2021 38.82 38.93 36.42 36.68 13,518,995 -1.93(-5.00%)
Feb 24, 2021 39.09 39.22 38.37 38.61 15,570,604 -0.96(-2.42%)
Feb 23, 2021 38.39 39.89 37.28 39.57 15,109,553 +2.07(+5.52%)
Feb 22, 2021 36.48 38.78 36.45 37.50 12,291,892 +1.10(+3.02%)
Feb 19, 2021 35.23 36.49 35.09 36.40 8,717,932 +1.38(+3.94%)
Feb 18, 2021 34.53 35.42 34.09 35.02 7,618,158 +0.08(+0.23%)
Feb 17, 2021 34.98 35.98 34.29 34.94 10,588,911 -0.03(-0.09%)
Feb 16, 2021 35.68 36.02 34.95 34.97 12,122,522 -0.94(-2.62%)
Feb 12, 2021 35.39 35.97 34.80 35.91 6,936,706 +0.63(+1.78%)
Feb 11, 2021 35.66 36.33 34.67 35.28 10,217,081 -1.17(-3.21%)
Feb 10, 2021 36.02 36.68 35.56 36.45 13,791,431 +0.65(+1.81%)
Feb 09, 2021 35.29 36.17 34.86 35.80 8,976,653 +0.22(+0.62%)
Feb 08, 2021 34.91 35.68 34.49 35.58 9,361,250 +1.35(+3.94%)
Feb 05, 2021 32.98 34.64 32.93 34.23 11,532,295 +1.77(+5.45%)
Feb 04, 2021 31.14 32.52 31.08 32.46 8,755,324 +1.59(+5.15%)
Feb 03, 2021 30.81 31.11 30.53 30.87 5,718,540 +0.25(+0.82%)
Feb 02, 2021 29.85 31.12 29.74 30.62 10,411,930 +1.37(+4.68%)
Feb 01, 2021 28.79 29.38 28.77 29.25 6,644,522 +0.71(+2.49%)
Jan 29, 2021 29.31 29.52 28.43 28.55 7,839,575 -1.00(-3.38%)
Jan 28, 2021 28.96 29.89 28.77 29.54 7,621,695 +1.20(+4.23%)
Jan 27, 2021 28.94 29.11 27.80 28.35 10,027,875 -1.23(-4.16%)
Jan 26, 2021 30.14 30.29 29.52 29.57 8,890,358 -0.39(-1.30%)
Jan 25, 2021 31.11 31.22 29.71 29.96 15,250,096 -1.41(-4.49%)
Jan 22, 2021 30.98 31.78 30.73 31.37 8,530,335 -0.14(-0.44%)
Jan 21, 2021 31.01 31.66 30.81 31.51 6,960,894 +0.47(+1.51%)
Jan 20, 2021 30.61 31.25 30.50 31.04 7,527,345 +0.53(+1.74%)
Jan 19, 2021 30.69 31.23 30.46 30.51 11,019,387 +0.73(+2.45%)
Jan 15, 2021 30.07 30.17 29.32 29.78 8,740,944 -0.48(-1.59%)
Jan 14, 2021 30.04 30.45 29.70 30.26 6,486,596 +0.24(+0.80%)
Jan 13, 2021 30.16 30.20 29.45 30.02 6,503,539 -0.25(-0.83%)
Jan 12, 2021 30.89 30.93 30.14 30.27 8,131,571 -0.50(-1.62%)
Jan 11, 2021 30.59 31.10 30.39 30.77 8,427,093 -0.57(-1.82%)
Jan 08, 2021 30.68 31.84 30.37 31.34 15,367,789 +0.76(+2.48%)
Jan 07, 2021 31.29 31.39 30.25 30.58 9,927,807 -0.58(-1.86%)
Jan 06, 2021 30.94 31.72 30.50 31.16 12,359,113 +0.82(+2.70%)
Jan 05, 2021 29.50 30.46 29.39 30.34 10,128,803 +0.66(+2.22%)
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.