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 (%)
Apr 29, 2022 41.87 43.25 40.95 41.03 5,069,285 -1.07(-2.54%)
Apr 28, 2022 40.93 42.58 40.12 42.10 7,571,328 +1.77(+4.39%)
Apr 27, 2022 40.25 41.12 39.53 40.33 4,531,156 -0.01(-0.02%)
Apr 26, 2022 41.78 42.05 40.15 40.34 3,693,093 -1.68(-4.00%)
Apr 25, 2022 40.66 42.19 40.22 42.02 4,084,236 +0.95(+2.31%)
Apr 22, 2022 41.98 42.34 40.84 41.07 3,702,716 -1.09(-2.58%)
Apr 21, 2022 44.26 44.59 41.98 42.16 3,281,566 -1.18(-2.72%)
Apr 20, 2022 42.91 44.01 42.88 43.34 4,082,503 +0.58(+1.36%)
Apr 19, 2022 41.27 42.96 41.27 42.76 2,772,677 +1.61(+3.91%)
Apr 18, 2022 41.30 41.69 40.99 41.15 2,459,127 -0.44(-1.06%)
Apr 14, 2022 41.56 42.19 41.51 41.59 3,240,237 +0.32(+0.78%)
Apr 13, 2022 39.72 41.63 39.72 41.27 4,848,040 +1.73(+4.37%)
Apr 12, 2022 39.91 40.54 39.38 39.54 3,435,439 +0.04(+0.10%)
Apr 11, 2022 38.65 40.17 38.65 39.50 3,623,347 +0.31(+0.79%)
Apr 08, 2022 39.01 39.69 38.54 39.19 3,795,681 +0.02(+0.05%)
Apr 07, 2022 39.66 39.82 37.97 39.17 5,454,519 -0.56(-1.41%)
Apr 06, 2022 40.99 40.99 39.29 39.73 5,003,758 -1.92(-4.61%)
Apr 05, 2022 42.62 42.80 41.16 41.65 3,570,969 -0.84(-1.98%)
Apr 04, 2022 41.80 42.72 41.51 42.49 4,086,570 +0.63(+1.50%)
Apr 01, 2022 42.29 42.42 41.39 41.86 5,019,913 -0.07(-0.17%)
Mar 31, 2022 42.89 43.41 41.93 41.93 4,542,667 -1.22(-2.83%)
Mar 30, 2022 43.20 43.65 42.69 43.15 4,593,724 -0.45(-1.03%)
Mar 29, 2022 42.85 44.17 42.85 43.60 3,408,410 +1.42(+3.37%)
Mar 28, 2022 42.27 42.74 41.82 42.18 2,750,313 -0.01(-0.02%)
Mar 25, 2022 42.14 42.46 41.85 42.19 2,626,119 +0.04(+0.09%)
Mar 24, 2022 41.56 42.26 41.07 42.15 3,654,874 +0.75(+1.81%)
Mar 23, 2022 41.45 41.84 41.28 41.40 3,902,505 -0.56(-1.33%)
Mar 22, 2022 41.97 42.71 41.84 41.96 3,036,351 +0.14(+0.33%)
Mar 21, 2022 41.98 42.07 41.03 41.82 3,479,064 -0.34(-0.81%)
Mar 18, 2022 41.73 42.27 41.09 42.16 10,401,191 +0.23(+0.55%)
Mar 17, 2022 41.73 42.46 41.27 41.93 4,729,308 -0.23(-0.55%)
Mar 16, 2022 40.86 42.37 40.86 42.16 5,890,607 +2.08(+5.19%)
Mar 15, 2022 38.98 40.38 38.55 40.08 5,526,030 +1.29(+3.32%)
Mar 14, 2022 40.09 40.58 38.30 38.79 4,507,325 -1.31(-3.27%)
Mar 11, 2022 41.19 41.49 40.05 40.10 3,744,870 -0.78(-1.91%)
Mar 10, 2022 39.17 41.06 38.94 40.88 5,525,016 +0.61(+1.51%)
Mar 09, 2022 39.18 40.90 39.04 40.27 6,193,055 +2.65(+7.05%)
Mar 08, 2022 37.78 38.94 36.45 37.62 8,133,860 +0.15(+0.40%)
Mar 07, 2022 41.51 41.51 37.43 37.47 9,245,033 -4.06(-9.77%)
Mar 04, 2022 42.61 42.88 40.40 41.53 6,809,604 -1.81(-4.18%)
Mar 03, 2022 44.97 45.11 43.04 43.34 4,954,548 -0.38(-0.87%)
Mar 02, 2022 42.94 44.22 42.50 43.72 5,814,436 +1.81(+4.32%)
Mar 01, 2022 44.09 44.10 41.67 41.91 5,924,963 -2.37(-5.35%)
Feb 28, 2022 44.25 44.79 43.44 44.28 6,384,994 -0.83(-1.84%)
Feb 25, 2022 43.77 45.14 43.69 45.11 5,419,381 +1.61(+3.70%)
Feb 24, 2022 40.56 43.62 40.44 43.50 5,535,841 +1.03(+2.42%)
Feb 23, 2022 43.90 44.15 42.36 42.47 5,207,518 -0.75(-1.73%)
Feb 22, 2022 43.26 43.93 42.56 43.22 5,607,019 -0.33(-0.76%)
Feb 18, 2022 43.55 0 -0.12(-0.27%)
Feb 17, 2022 45.04 45.16 43.58 43.67 4,426,196 -1.49(-3.30%)
Feb 16, 2022 44.75 45.68 44.27 45.16 5,404,384 +0.09(+0.20%)
Feb 15, 2022 45.42 45.89 44.62 45.07 6,288,508 +0.43(+0.96%)
Feb 14, 2022 45.57 46.22 44.33 44.64 5,066,009 -0.81(-1.78%)
Feb 11, 2022 47.19 47.94 45.17 45.45 7,873,679 -1.61(-3.42%)
Feb 10, 2022 47.99 48.99 46.61 47.06 10,069,591 -1.45(-2.99%)
Feb 09, 2022 47.44 48.69 47.29 48.51 6,610,165 +1.32(+2.80%)
Feb 08, 2022 46.11 47.37 45.69 47.19 9,317,195 +1.28(+2.79%)
Feb 07, 2022 44.67 46.01 44.67 45.91 6,170,390 +1.38(+3.10%)
Feb 04, 2022 42.81 44.82 42.61 44.53 4,810,975 +1.56(+3.63%)
Feb 03, 2022 43.25 44.04 42.94 42.97 3,560,937 -0.66(-1.51%)
Feb 02, 2022 44.17 44.38 43.31 43.63 3,551,822 -0.52(-1.18%)
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.