MGM Resorts International (NY: MGM )

41.77 USD -0.37 (-0.88%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 42.00 42.11 41.14 41.77 4,883,200 -0.37(-0.88%)
Apr 08, 2021 41.12 42.24 40.51 42.14 8,189,680 +1.05(+2.56%)
Apr 07, 2021 41.45 41.61 40.73 41.09 6,764,279 -0.43(-1.04%)
Apr 06, 2021 41.75 42.74 41.42 41.52 10,310,415 -0.18(-0.43%)
Apr 05, 2021 41.38 42.63 41.00 41.70 13,882,155 +2.00(+5.04%)
Apr 01, 2021 38.25 39.86 37.98 39.70 8,840,500 +1.71(+4.50%)
Mar 31, 2021 38.18 38.45 37.81 37.99 7,027,667 -0.22(-0.58%)
Mar 30, 2021 37.20 38.38 37.17 38.21 5,667,869 +1.05(+2.83%)
Mar 29, 2021 37.55 37.69 36.65 37.16 7,809,095 -0.52(-1.38%)
Mar 26, 2021 38.18 38.24 36.52 37.68 7,816,900 -0.28(-0.74%)
Mar 25, 2021 35.98 38.03 35.57 37.96 9,595,650 +1.06(+2.87%)
Mar 24, 2021 37.81 38.60 36.80 36.90 9,596,041 -0.44(-1.18%)
Mar 23, 2021 38.57 38.98 37.09 37.34 9,825,929 -1.69(-4.33%)
Mar 22, 2021 40.09 40.10 38.76 39.03 7,273,379 -1.00(-2.50%)
Mar 19, 2021 39.59 40.45 38.81 40.03 8,931,900 +0.52(+1.32%)
Mar 18, 2021 41.15 41.29 39.50 39.51 9,265,748 -1.72(-4.17%)
Mar 17, 2021 39.63 41.36 39.63 41.23 8,564,419 +1.32(+3.31%)
Mar 16, 2021 40.90 40.92 39.44 39.91 8,765,686 -1.05(-2.56%)
Mar 15, 2021 40.98 42.04 40.35 40.96 13,904,885 +1.98(+5.08%)
Mar 12, 2021 38.91 39.65 38.63 38.98 8,074,700 -0.21(-0.54%)
Mar 11, 2021 37.75 40.49 37.69 39.19 14,134,148 +1.57(+4.17%)
Mar 10, 2021 37.41 38.09 37.08 37.62 6,443,569 +0.14(+0.37%)
Mar 09, 2021 38.35 38.43 37.29 37.48 6,684,172 -0.37(-0.98%)
Mar 08, 2021 37.57 38.64 36.78 37.85 10,145,889 +0.71(+1.91%)
Mar 05, 2021 37.47 37.55 34.14 37.14 10,842,600 -0.15(-0.40%)
Mar 04, 2021 38.90 39.30 35.85 37.29 12,306,384 -1.54(-3.97%)
Mar 03, 2021 39.03 39.64 38.34 38.83 8,270,126 +0.29(+0.75%)
Mar 02, 2021 37.79 38.90 37.65 38.54 9,422,543 +0.24(+0.63%)
Mar 01, 2021 38.60 38.66 37.29 38.30 7,458,127 +0.51(+1.35%)
Feb 26, 2021 37.67 38.47 36.77 37.79 14,262,600 +1.09(+2.97%)
Feb 25, 2021 38.84 38.95 36.44 36.70 13,511,967 -1.93(-5.00%)
Feb 24, 2021 39.11 39.24 38.39 38.63 15,562,509 -0.96(-2.42%)
Feb 23, 2021 38.41 39.91 37.30 39.59 15,101,698 +2.07(+5.52%)
Feb 22, 2021 36.50 38.80 36.47 37.52 12,285,502 +1.10(+3.02%)
Feb 19, 2021 35.25 36.51 35.11 36.42 8,713,400 +1.38(+3.94%)
Feb 18, 2021 34.55 35.44 34.11 35.04 7,614,198 +0.08(+0.23%)
Feb 17, 2021 35.00 36.00 34.31 34.96 10,583,406 -0.03(-0.09%)
Feb 16, 2021 35.70 36.04 34.97 34.99 12,116,220 -0.94(-2.62%)
Feb 12, 2021 35.41 35.99 34.82 35.93 6,933,100 +0.63(+1.78%)
Feb 11, 2021 35.68 36.35 34.69 35.30 10,211,769 -1.17(-3.21%)
Feb 10, 2021 36.04 36.70 35.58 36.47 13,784,261 +0.65(+1.81%)
Feb 09, 2021 35.31 36.19 34.88 35.82 8,971,986 +0.22(+0.62%)
Feb 08, 2021 34.93 35.70 34.51 35.60 9,356,383 +1.35(+3.94%)
Feb 05, 2021 33.00 34.66 32.95 34.25 11,526,300 +1.77(+5.45%)
Feb 04, 2021 31.16 32.54 31.10 32.48 8,750,772 +1.59(+5.15%)
Feb 03, 2021 30.83 31.13 30.55 30.89 5,715,567 +0.25(+0.82%)
Feb 02, 2021 29.87 31.14 29.76 30.64 10,406,517 +1.37(+4.68%)
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.