Skip to main content

MGM Resorts International (NY: MGM )

47.41 +0.80 (+1.73%)
Streaming Delayed Price Updated: 10:39 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 28.27 28.97 27.93 28.15 5,878,710 -0.13(-0.45%)
Oct 30, 2019 28.19 28.52 27.76 28.28 6,819,370 +0.10(+0.35%)
Oct 29, 2019 28.38 28.40 28.01 28.18 3,982,763 -0.02(-0.07%)
Oct 28, 2019 27.86 28.21 27.83 28.20 4,366,974 +0.40(+1.42%)
Oct 25, 2019 27.75 28.15 27.72 27.81 3,178,802 -0.07(-0.25%)
Oct 24, 2019 27.79 28.00 27.71 27.88 3,182,054 +0.19(+0.68%)
Oct 23, 2019 27.33 27.86 27.18 27.69 3,275,451 +0.32(+1.15%)
Oct 22, 2019 27.75 27.83 27.34 27.37 3,469,309 -0.29(-1.04%)
Oct 21, 2019 27.74 27.85 27.36 27.66 3,707,935 +0.13(+0.47%)
Oct 18, 2019 27.26 27.72 27.09 27.53 5,543,897 +0.23(+0.83%)
Oct 17, 2019 27.23 27.46 27.18 27.30 5,546,581 +0.21(+0.77%)
Oct 16, 2019 27.60 27.63 26.90 27.10 8,656,524 -0.43(-1.58%)
Oct 15, 2019 27.64 27.78 27.52 27.53 7,611,047 -0.10(-0.36%)
Oct 14, 2019 27.47 27.64 27.24 27.63 5,541,906 -0.11(-0.39%)
Oct 11, 2019 27.55 28.04 27.51 27.74 5,300,332 +0.64(+2.37%)
Oct 10, 2019 26.53 27.28 26.39 27.10 6,078,539 +0.62(+2.35%)
Oct 09, 2019 26.21 26.73 26.21 26.47 3,038,758 +0.44(+1.71%)
Oct 08, 2019 26.65 26.84 25.98 26.03 5,011,563 -0.89(-3.30%)
Oct 07, 2019 26.82 27.15 26.54 26.92 4,491,295 -0.04(-0.15%)
Oct 04, 2019 26.95 27.07 26.67 26.96 2,810,417 +0.04(+0.15%)
Oct 03, 2019 26.77 27.01 26.18 26.92 5,215,032 +0.14(+0.52%)
Oct 02, 2019 27.15 27.32 26.75 26.78 7,292,767 -0.56(-2.06%)
Oct 01, 2019 27.55 27.94 27.09 27.34 4,063,343 -0.04(-0.14%)
Sep 30, 2019 26.99 27.63 26.99 27.38 4,725,430 +0.44(+1.65%)
Sep 27, 2019 27.53 27.77 26.84 26.94 4,203,579 -0.41(-1.48%)
Sep 26, 2019 27.75 27.79 26.99 27.34 5,305,060 -0.58(-2.09%)
Sep 25, 2019 28.00 28.09 27.69 27.93 2,920,476 -0.13(-0.46%)
Sep 24, 2019 28.49 28.55 27.81 28.05 5,187,935 -0.22(-0.77%)
Sep 23, 2019 28.28 28.60 28.16 28.27 3,162,169 -0.23(-0.80%)
Sep 20, 2019 28.78 28.94 28.37 28.50 6,780,958 -0.21(-0.72%)
Sep 19, 2019 29.19 29.37 28.64 28.71 3,791,182 -0.44(-1.52%)
Sep 18, 2019 29.19 29.34 28.89 29.15 5,944,843 -0.09(-0.30%)
Sep 17, 2019 29.18 29.38 28.89 29.24 5,924,977 -0.09(-0.30%)
Sep 16, 2019 28.50 30.13 28.28 29.33 13,736,498 +0.61(+2.13%)
Sep 13, 2019 28.96 29.17 28.68 28.72 4,730,393 -0.10(-0.34%)
Sep 12, 2019 28.58 28.90 28.40 28.81 8,524,530 +0.41(+1.46%)
Sep 11, 2019 28.77 28.85 28.22 28.40 5,446,671 -0.05(-0.17%)
Sep 10, 2019 27.95 28.47 27.69 28.45 9,811,945 +0.40(+1.41%)
Sep 09, 2019 28.11 28.47 28.02 28.05 6,172,907 +0.23(+0.82%)
Sep 06, 2019 27.56 28.08 27.55 27.83 5,853,935 +0.31(+1.14%)
Sep 05, 2019 27.31 27.89 27.18 27.51 9,206,759 +0.49(+1.82%)
Sep 04, 2019 27.02 27.33 26.65 27.02 11,074,214 +0.38(+1.44%)
Sep 03, 2019 27.24 27.29 26.34 26.64 7,983,248 -0.95(-3.46%)
Aug 30, 2019 27.87 28.00 27.53 27.59 4,851,888 -0.09(-0.32%)
Aug 29, 2019 27.95 28.16 27.65 27.68 3,906,542 +0.01(+0.04%)
Aug 28, 2019 27.27 27.80 27.16 27.67 3,100,425 +0.25(+0.90%)
Aug 27, 2019 27.97 28.03 27.36 27.42 3,164,873 -0.15(-0.53%)
Aug 26, 2019 27.62 27.71 27.31 27.57 3,164,220 +0.26(+0.94%)
Aug 23, 2019 28.02 28.16 27.16 27.32 4,996,810 -0.72(-2.56%)
Aug 22, 2019 28.32 28.54 27.82 28.03 3,838,296 +0.00(+0.00%)
Aug 21, 2019 28.71 28.76 28.00 28.03 2,748,406 -0.29(-1.04%)
Aug 20, 2019 28.14 28.45 27.97 28.33 2,359,539 +0.04(+0.14%)
Aug 19, 2019 28.66 28.68 28.20 28.29 5,621,883 +0.45(+1.62%)
Aug 16, 2019 27.70 27.93 27.63 27.84 4,293,760 +0.37(+1.36%)
Aug 15, 2019 27.55 27.67 27.25 27.46 4,009,403 +0.19(+0.68%)
Aug 14, 2019 27.86 27.96 27.13 27.28 6,739,284 -1.10(-3.88%)
Aug 13, 2019 27.98 29.13 27.95 28.38 4,653,134 +0.42(+1.51%)
Aug 12, 2019 27.97 28.19 27.82 27.95 3,391,152 -0.41(-1.46%)
Aug 09, 2019 28.20 28.52 27.99 28.37 3,345,512 -0.05(-0.17%)
Aug 08, 2019 28.02 28.44 27.91 28.42 4,868,164 +0.62(+2.23%)
Aug 07, 2019 27.25 27.85 27.14 27.80 5,408,969 +0.04(+0.14%)
Aug 06, 2019 27.72 28.03 27.47 27.76 5,139,799 +0.29(+1.04%)
Aug 05, 2019 27.43 27.64 27.20 27.47 8,024,019 -0.70(-2.48%)
Aug 02, 2019 28.31 28.81 27.94 28.17 5,479,680 -0.74(-2.55%)
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.