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 (%)
Oct 31, 2022 36.22 36.59 35.48 35.57 6,394,588 -0.39(-1.08%)
Oct 28, 2022 34.53 35.98 34.45 35.96 5,112,790 +1.46(+4.23%)
Oct 27, 2022 34.75 35.38 34.40 34.50 3,780,130 +0.17(+0.50%)
Oct 26, 2022 34.24 35.13 34.15 34.33 3,168,995 +0.14(+0.41%)
Oct 25, 2022 34.02 34.98 33.83 34.19 5,380,681 +0.22(+0.65%)
Oct 24, 2022 33.39 34.17 33.02 33.97 4,887,787 +0.05(+0.15%)
Oct 21, 2022 32.51 33.99 32.31 33.92 6,402,025 +1.46(+4.50%)
Oct 20, 2022 32.55 33.38 32.26 32.46 6,288,097 +0.00(+0.00%)
Oct 19, 2022 32.03 32.73 31.84 32.46 4,831,703 -0.11(-0.34%)
Oct 18, 2022 33.14 33.91 32.41 32.57 5,297,535 +0.32(+0.99%)
Oct 17, 2022 31.35 32.38 31.27 32.25 4,732,533 +1.61(+5.25%)
Oct 14, 2022 31.25 31.79 30.49 30.64 5,343,128 -0.08(-0.26%)
Oct 13, 2022 30.13 31.58 29.57 30.72 6,118,462 -0.17(-0.55%)
Oct 12, 2022 30.53 31.15 29.86 30.89 3,835,727 +0.33(+1.08%)
Oct 11, 2022 31.39 31.60 29.89 30.56 5,781,776 -0.86(-2.74%)
Oct 10, 2022 32.63 32.75 30.91 31.42 5,661,470 -1.26(-3.86%)
Oct 07, 2022 32.83 33.14 32.34 32.68 4,440,540 -0.64(-1.92%)
Oct 06, 2022 33.37 34.17 33.19 33.32 4,631,748 -0.26(-0.77%)
Oct 05, 2022 32.23 33.71 32.10 33.58 5,018,206 +0.70(+2.13%)
Oct 04, 2022 31.35 32.92 31.27 32.88 6,098,912 +2.27(+7.42%)
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.