Skip to main content

MGM Resorts International (NY: MGM )

47.21 +0.61 (+1.31%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
Jan 04, 2021 31.67 32.36 29.56 29.68 23,557,824 -1.81(-5.74%)
Dec 31, 2020 31.49 31.49 31.49 4,396,037 +0.32(+1.03%)
Dec 30, 2020 30.76 31.47 30.76 31.17 4,396,037 +0.42(+1.37%)
Dec 29, 2020 31.39 31.46 30.60 30.75 4,605,877 -0.52(-1.66%)
Dec 28, 2020 30.98 31.60 30.89 31.27 5,282,470 +0.55(+1.79%)
Dec 24, 2020 31.01 31.01 30.55 30.72 1,776,023 -0.24(-0.77%)
Dec 23, 2020 30.48 31.37 30.44 30.96 4,215,715 +0.63(+2.08%)
Dec 22, 2020 30.46 30.57 29.77 30.33 5,750,309 -0.14(-0.46%)
Dec 21, 2020 30.33 30.98 29.93 30.47 8,974,980 -1.18(-3.73%)
Dec 18, 2020 31.04 31.81 30.85 31.65 11,644,053 +0.55(+1.77%)
Dec 17, 2020 31.14 31.17 30.64 31.10 6,240,618 +0.14(+0.45%)
Dec 16, 2020 30.79 31.15 30.39 30.96 7,005,806 +0.22(+0.72%)
Dec 15, 2020 29.99 30.82 29.51 30.74 6,615,082 +1.25(+4.24%)
Dec 14, 2020 30.66 30.69 29.36 29.49 9,579,738 -0.67(-2.22%)
Dec 11, 2020 30.77 31.06 29.73 30.16 7,808,259 -0.75(-2.42%)
Dec 10, 2020 29.62 31.03 29.56 30.91 7,852,574 +0.99(+3.31%)
Dec 09, 2020 30.13 30.47 29.67 29.92 8,247,240 +0.05(+0.18%)
Dec 08, 2020 29.48 30.33 29.48 29.87 6,277,622 +0.06(+0.20%)
Dec 07, 2020 30.62 30.77 29.48 29.81 8,515,904 -0.89(-2.90%)
Dec 04, 2020 30.23 30.77 29.49 30.70 15,159,949 +0.81(+2.71%)
Dec 03, 2020 29.56 30.58 29.50 29.89 8,951,817 +0.56(+1.91%)
Dec 02, 2020 28.61 29.59 28.21 29.33 7,295,252 +0.54(+1.87%)
Dec 01, 2020 28.83 29.16 28.38 28.79 7,030,959 +0.56(+1.98%)
Nov 30, 2020 28.74 28.91 27.57 28.23 9,636,889 -0.37(-1.29%)
Nov 27, 2020 28.43 29.25 28.40 28.60 4,091,669 +0.23(+0.81%)
Nov 25, 2020 27.98 28.60 27.64 28.37 7,326,521 -0.06(-0.21%)
Nov 24, 2020 26.94 28.54 26.94 28.43 12,176,456 +2.30(+8.80%)
Nov 23, 2020 26.47 26.83 25.77 26.13 12,701,722 -0.06(-0.23%)
Nov 20, 2020 27.08 27.33 26.19 26.19 8,897,970 -1.03(-3.78%)
Nov 19, 2020 26.63 27.26 26.49 27.22 9,312,735 +0.33(+1.23%)
Nov 18, 2020 26.50 28.04 26.09 26.89 14,037,307 +0.49(+1.85%)
Nov 17, 2020 25.98 26.69 25.49 26.40 8,452,531 -0.09(-0.34%)
Nov 16, 2020 27.26 27.26 26.17 26.49 16,030,925 +0.61(+2.36%)
Nov 13, 2020 23.71 25.88 23.71 25.88 15,554,087 +2.21(+9.33%)
Nov 12, 2020 23.58 23.77 23.24 23.68 13,605,355 -0.29(-1.21%)
Nov 11, 2020 24.77 24.77 23.90 23.97 8,975,940 -0.80(-3.23%)
Nov 10, 2020 25.14 25.38 24.07 24.77 10,642,802 -0.52(-2.06%)
Nov 09, 2020 25.73 27.48 24.62 25.28 25,242,278 +3.28(+14.90%)
Nov 06, 2020 21.79 22.13 21.50 22.01 7,151,115 +0.18(+0.82%)
Nov 05, 2020 21.81 22.37 21.71 21.83 9,631,825 +0.40(+1.87%)
Nov 04, 2020 21.78 22.43 21.41 21.43 8,334,726 -0.31(-1.43%)
Nov 03, 2020 21.26 21.89 21.26 21.74 6,671,000 +0.78(+3.72%)
Nov 02, 2020 20.56 21.16 20.56 20.96 9,307,399 +0.40(+1.94%)
Oct 30, 2020 20.27 20.73 19.54 20.56 16,633,838 -0.72(-3.38%)
Oct 29, 2020 20.06 21.33 20.00 21.28 12,635,551 +1.19(+5.92%)
Oct 28, 2020 20.23 20.63 19.80 20.09 18,871,656 -0.94(-4.47%)
Oct 27, 2020 21.96 22.11 20.82 21.03 11,244,992 -1.09(-4.93%)
Oct 26, 2020 22.85 22.88 21.69 22.12 8,971,609 -1.23(-5.27%)
Oct 23, 2020 22.68 23.46 22.47 23.35 11,566,280 +0.74(+3.27%)
Oct 22, 2020 21.94 22.67 21.89 22.61 10,090,978 +1.21(+5.65%)
Oct 21, 2020 21.33 21.56 21.08 21.40 6,669,466 +0.00(+0.00%)
Oct 20, 2020 21.09 21.66 20.89 21.40 7,736,694 +0.61(+2.93%)
Oct 19, 2020 21.34 21.48 20.68 20.79 7,460,916 -0.44(-2.07%)
Oct 16, 2020 21.09 21.47 20.85 21.23 8,264,687 +0.08(+0.38%)
Oct 15, 2020 20.74 21.17 20.67 21.15 9,141,237 +0.07(+0.33%)
Oct 14, 2020 21.06 21.41 20.82 21.08 11,015,754 +0.12(+0.57%)
Oct 13, 2020 21.09 21.23 20.74 20.96 12,793,777 -0.43(-2.01%)
Oct 12, 2020 21.27 21.48 21.04 21.39 8,444,783 +0.04(+0.19%)
Oct 09, 2020 21.86 22.07 21.31 21.35 9,729,872 -0.57(-2.60%)
Oct 08, 2020 21.78 22.02 21.42 21.92 10,076,068 +0.43(+2.00%)
Oct 07, 2020 21.41 21.73 21.28 21.49 9,571,925 +0.45(+2.14%)
Oct 06, 2020 21.91 22.25 21.04 21.04 13,849,949 -0.50(-2.32%)
Oct 05, 2020 21.82 22.01 21.39 21.54 8,376,798 -0.11(-0.51%)
Oct 02, 2020 20.99 21.90 20.87 21.65 10,355,850 -0.16(-0.73%)
Oct 01, 2020 21.93 22.22 21.61 21.81 11,811,563 +0.07(+0.32%)
Sep 30, 2020 21.89 22.54 21.57 21.74 10,562,965 +0.03(+0.14%)
Sep 29, 2020 22.57 22.57 21.35 21.71 12,650,974 -0.91(-4.02%)
Sep 28, 2020 22.60 22.85 22.07 22.62 9,764,784 +0.53(+2.40%)
Sep 25, 2020 21.28 22.24 21.18 22.09 9,571,877 +0.91(+4.29%)
Sep 24, 2020 21.22 21.69 20.65 21.18 11,587,138 -0.19(-0.89%)
Sep 23, 2020 21.63 22.37 21.33 21.37 11,923,498 -0.24(-1.11%)
Sep 22, 2020 21.18 21.75 21.00 21.61 11,746,852 +0.53(+2.51%)
Sep 21, 2020 21.22 21.47 20.56 21.08 15,205,823 -0.93(-4.22%)
Sep 18, 2020 22.23 22.69 21.66 22.01 29,492,998 -0.50(-2.22%)
Sep 17, 2020 22.49 22.87 21.95 22.51 16,060,690 -0.49(-2.13%)
Sep 16, 2020 23.68 23.77 22.54 23.00 19,791,254 -0.73(-3.08%)
Sep 15, 2020 23.07 24.24 22.88 23.73 17,378,320 +0.68(+2.95%)
Sep 14, 2020 22.38 23.15 22.37 23.05 15,288,646 +0.33(+1.45%)
Sep 11, 2020 23.06 23.11 21.90 22.72 17,249,010 -0.11(-0.48%)
Sep 10, 2020 23.49 24.12 22.81 22.83 17,981,992 -0.27(-1.17%)
Sep 09, 2020 23.24 23.34 22.59 23.10 11,796,945 -0.06(-0.25%)
Sep 08, 2020 22.83 23.67 22.59 23.15 16,430,305 -0.35(-1.49%)
Sep 04, 2020 23.31 23.92 22.45 23.50 17,973,286 +0.45(+1.95%)
Sep 03, 2020 23.60 24.40 22.57 23.05 20,325,624 -0.65(-2.74%)
Sep 02, 2020 22.76 23.81 22.48 23.70 15,988,875 +0.95(+4.17%)
Sep 01, 2020 22.24 22.99 21.84 22.75 10,707,613 +0.27(+1.20%)
Aug 31, 2020 23.61 23.63 22.48 22.48 16,374,240 -1.36(-5.70%)
Aug 28, 2020 23.35 24.35 22.95 23.84 23,248,938 +1.05(+4.60%)
Aug 27, 2020 22.14 23.41 22.11 22.79 17,229,076 +0.82(+3.73%)
Aug 26, 2020 22.11 22.16 21.77 21.97 8,604,830 -0.10(-0.45%)
Aug 25, 2020 22.48 22.63 21.76 22.07 11,804,895 -0.18(-0.81%)
Aug 24, 2020 21.27 22.26 21.00 22.25 16,963,130 +1.11(+5.25%)
Aug 21, 2020 20.97 21.68 20.94 21.14 11,695,820 +0.33(+1.58%)
Aug 20, 2020 20.58 21.07 20.39 20.82 8,924,012 -0.07(-0.33%)
Aug 19, 2020 20.88 21.19 20.74 20.89 8,885,138 -0.05(-0.24%)
Aug 18, 2020 21.17 21.30 20.72 20.94 13,637,457 -0.43(-2.01%)
Aug 17, 2020 21.70 21.86 20.91 21.36 13,083,502 -0.43(-1.97%)
Aug 14, 2020 21.15 21.83 20.95 21.79 12,508,498 +0.47(+2.20%)
Aug 13, 2020 20.86 21.66 20.71 21.32 13,897,264 +0.21(+0.99%)
Aug 12, 2020 21.92 21.93 20.68 21.11 23,009,748 -0.37(-1.72%)
Aug 11, 2020 22.40 22.46 21.17 21.48 34,403,608 -0.15(-0.69%)
Aug 10, 2020 22.46 23.77 20.87 21.63 71,270,400 +2.62(+13.77%)
Aug 07, 2020 18.28 19.38 18.24 19.02 34,596,712 +0.57(+3.09%)
Aug 06, 2020 16.68 18.59 16.55 18.45 35,873,580 +1.74(+10.41%)
Aug 05, 2020 17.02 17.30 16.30 16.71 18,915,174 +0.00(+0.00%)
Aug 04, 2020 16.32 16.78 16.28 16.71 27,755,652 +0.40(+2.45%)
Aug 03, 2020 15.97 16.50 15.83 16.31 16,557,186 +0.23(+1.43%)
Jul 31, 2020 15.98 16.48 15.57 16.08 31,911,702 -0.55(-3.31%)
Jul 30, 2020 16.17 16.69 16.03 16.63 26,814,756 +0.39(+2.40%)
Jul 29, 2020 15.59 16.25 15.56 16.24 21,970,902 +0.84(+5.45%)
Jul 28, 2020 14.79 15.81 14.75 15.40 21,074,004 +0.45(+3.01%)
Jul 27, 2020 15.75 15.76 14.64 14.95 24,903,720 -0.83(-5.26%)
Jul 24, 2020 15.57 15.93 15.46 15.78 16,278,880 -0.10(-0.63%)
Jul 23, 2020 16.09 16.16 15.51 15.88 26,357,630 -0.44(-2.69%)
Jul 22, 2020 16.39 16.82 16.25 16.32 12,572,554 -0.36(-2.16%)
Jul 21, 2020 16.54 16.91 16.33 16.68 15,690,351 +0.36(+2.20%)
Jul 20, 2020 16.68 16.92 16.04 16.32 16,151,802 -0.48(-2.86%)
Jul 17, 2020 17.60 17.69 16.61 16.80 19,092,982 -0.79(-4.49%)
Jul 16, 2020 17.83 18.07 17.46 17.59 16,593,266 -0.60(-3.30%)
Jul 15, 2020 17.11 18.28 16.81 18.19 30,275,450 +2.04(+12.62%)
Jul 14, 2020 16.35 16.44 15.97 16.15 18,073,622 -0.22(-1.34%)
Jul 13, 2020 16.49 17.29 15.81 16.37 32,203,384 +0.18(+1.11%)
Jul 10, 2020 15.67 16.23 15.49 16.19 17,152,702 +0.20(+1.25%)
Jul 09, 2020 16.31 16.40 15.22 15.99 20,242,768 -0.33(-2.02%)
Jul 08, 2020 16.05 16.33 15.50 16.32 17,035,158 +0.19(+1.18%)
Jul 07, 2020 16.32 16.57 16.05 16.13 14,060,279 -0.57(-3.41%)
Jul 06, 2020 17.47 17.52 16.21 16.70 19,770,532 -0.15(-0.89%)
Jul 02, 2020 17.37 17.58 16.73 16.85 17,450,714 +0.09(+0.54%)
Jul 01, 2020 16.94 17.67 16.62 16.76 31,436,906 -0.03(-0.18%)
Jun 30, 2020 16.62 16.94 16.26 16.79 18,826,324 -0.02(-0.12%)
Jun 29, 2020 15.82 16.98 15.31 16.81 26,416,500 +1.10(+7.00%)
Jun 26, 2020 16.49 16.78 15.58 15.71 27,672,086 -0.98(-5.87%)
Jun 25, 2020 16.18 17.04 16.06 16.69 24,653,270 -0.23(-1.36%)
Jun 24, 2020 18.03 18.09 16.65 16.92 30,467,980 -1.53(-8.29%)
Jun 23, 2020 18.05 18.49 17.76 18.45 15,970,205 +0.69(+3.88%)
Jun 22, 2020 17.97 18.19 17.39 17.76 20,374,782 -0.44(-2.42%)
Jun 19, 2020 19.02 19.08 17.82 18.20 28,626,864 -0.37(-1.99%)
Jun 18, 2020 18.45 18.98 18.29 18.57 24,649,728 -0.39(-2.06%)
Jun 17, 2020 19.02 19.32 18.81 18.96 18,926,568 -0.38(-1.96%)
Jun 16, 2020 20.65 20.84 19.07 19.34 40,018,300 -0.10(-0.51%)
Jun 15, 2020 17.99 19.74 17.64 19.44 32,587,490 +0.28(+1.46%)
Jun 12, 2020 19.61 19.67 18.25 19.16 31,609,686 +1.33(+7.46%)
Jun 11, 2020 17.83 19.43 17.59 17.83 41,142,428 -2.67(-13.02%)
Jun 10, 2020 22.44 22.46 20.00 20.50 40,130,708 -1.55(-7.03%)
Jun 09, 2020 22.82 22.92 21.27 22.04 31,622,040 -1.70(-7.15%)
Jun 08, 2020 22.79 23.82 22.16 23.74 38,692,708 +2.04(+9.39%)
Jun 05, 2020 23.20 23.56 21.34 21.70 56,734,220 +0.00(+0.00%)
Jun 04, 2020 21.35 21.94 19.89 21.70 57,421,060 +1.46(+7.21%)
Jun 03, 2020 18.88 20.38 18.68 20.24 41,121,244 +2.06(+11.32%)
Jun 02, 2020 18.16 18.27 17.39 18.19 26,322,020 +0.40(+2.25%)
Jun 01, 2020 17.30 18.03 17.11 17.79 21,703,128 +0.62(+3.61%)
May 29, 2020 16.79 17.51 16.71 17.17 24,262,610 -0.05(-0.29%)
May 28, 2020 18.06 18.12 17.08 17.22 28,811,764 -0.88(-4.86%)
May 27, 2020 18.76 18.82 16.99 18.10 43,035,268 +0.40(+2.26%)
May 26, 2020 17.29 17.96 16.71 17.70 38,804,260 +1.81(+11.38%)
May 22, 2020 15.90 15.99 15.26 15.89 20,810,190 -0.09(-0.56%)
May 21, 2020 16.05 16.43 15.64 15.98 31,402,416 -0.51(-3.09%)
May 20, 2020 15.80 16.57 15.69 16.49 37,148,464 +1.34(+8.84%)
May 19, 2020 15.33 15.68 14.63 15.15 24,348,402 -0.15(-0.98%)
May 18, 2020 14.84 15.41 14.52 15.30 32,169,188 +1.46(+10.54%)
May 15, 2020 13.40 14.06 13.19 13.84 25,551,262 +0.33(+2.44%)
May 14, 2020 12.22 13.56 11.76 13.51 33,345,722 +0.84(+6.63%)
May 13, 2020 13.79 13.83 12.49 12.67 35,491,640 -1.16(-8.38%)
May 12, 2020 14.80 15.00 13.80 13.83 24,995,314 -0.81(-5.53%)
May 11, 2020 15.18 15.19 14.60 14.64 21,346,820 -0.94(-6.03%)
May 08, 2020 15.32 15.70 14.87 15.58 23,521,904 +0.66(+4.42%)
May 07, 2020 13.99 15.23 13.95 14.92 26,182,170 +1.02(+7.33%)
May 06, 2020 14.36 14.54 13.85 13.90 16,890,026 -0.36(-2.52%)
May 05, 2020 15.29 15.31 14.22 14.26 23,012,770 -0.51(-3.45%)
May 04, 2020 14.53 15.37 14.02 14.77 23,006,898 -0.23(-1.53%)
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.