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 (%)
Sep 30, 2022 29.43 30.47 29.38 29.72 5,431,826 -0.27(-0.90%)
Sep 29, 2022 29.97 30.16 29.22 29.99 4,865,843 -0.63(-2.06%)
Sep 28, 2022 30.00 30.83 29.92 30.62 4,875,647 +0.64(+2.13%)
Sep 27, 2022 30.64 31.22 29.80 29.98 8,721,142 -0.01(-0.03%)
Sep 26, 2022 30.56 31.56 29.95 29.99 8,423,116 -0.06(-0.20%)
Sep 23, 2022 30.00 30.17 29.45 30.05 8,267,131 -0.56(-1.83%)
Sep 22, 2022 32.85 32.90 30.39 30.61 6,009,674 -2.17(-6.62%)
Sep 21, 2022 34.54 34.69 32.76 32.78 6,232,471 -1.79(-5.18%)
Sep 20, 2022 34.45 34.88 34.13 34.57 5,708,874 +0.21(+0.61%)
Sep 19, 2022 32.84 34.44 32.78 34.36 4,711,504 +1.00(+3.00%)
Sep 16, 2022 33.77 33.92 32.91 33.36 12,744,767 -1.07(-3.11%)
Sep 15, 2022 33.95 35.17 33.88 34.43 5,200,679 +0.41(+1.20%)
Sep 14, 2022 33.84 34.06 32.24 34.02 8,570,841 +0.15(+0.44%)
Sep 13, 2022 34.58 35.43 33.72 33.87 6,970,579 -2.18(-6.05%)
Sep 12, 2022 35.43 36.09 35.24 36.05 5,046,543 +0.99(+2.82%)
Sep 09, 2022 34.41 35.19 34.28 35.06 3,959,773 +1.00(+2.94%)
Sep 08, 2022 33.03 34.08 32.72 34.06 4,667,749 +0.47(+1.41%)
Sep 07, 2022 32.78 33.76 32.68 33.59 4,084,354 +0.82(+2.50%)
Sep 06, 2022 33.15 33.46 32.22 32.77 4,716,872 -0.09(-0.27%)
Sep 02, 2022 32.75 33.30 32.00 32.86 5,056,892 +0.41(+1.26%)
Sep 01, 2022 32.09 32.47 31.47 32.45 5,149,121 -0.19(-0.58%)
Aug 31, 2022 33.18 33.65 32.56 32.64 5,150,133 -0.32(-0.97%)
Aug 30, 2022 34.11 34.17 32.49 32.96 5,200,411 -0.79(-2.34%)
Aug 29, 2022 33.29 34.13 33.04 33.75 4,198,737 +0.17(+0.51%)
Aug 26, 2022 35.46 35.54 33.57 33.58 4,292,490 -1.64(-4.66%)
Aug 25, 2022 34.95 35.72 34.88 35.22 3,484,452 +0.55(+1.59%)
Aug 24, 2022 34.31 35.15 34.06 34.66 3,133,962 +0.37(+1.08%)
Aug 23, 2022 33.88 34.67 33.87 34.30 3,458,536 +0.53(+1.57%)
Aug 22, 2022 33.81 34.03 33.45 33.77 4,313,352 -0.96(-2.76%)
Aug 19, 2022 35.09 35.32 34.54 34.73 3,334,783 -0.89(-2.50%)
Aug 18, 2022 35.06 35.67 34.70 35.61 2,997,865 +0.61(+1.74%)
Aug 17, 2022 35.42 35.64 34.97 35.01 5,428,548 -1.16(-3.21%)
Aug 16, 2022 35.59 36.33 35.44 36.16 4,312,219 +0.63(+1.77%)
Aug 15, 2022 35.34 35.85 35.26 35.53 3,363,566 -0.06(-0.17%)
Aug 12, 2022 35.06 35.63 34.80 35.59 3,447,892 +0.69(+1.98%)
Aug 11, 2022 35.15 35.63 34.73 34.91 4,142,040 +0.43(+1.25%)
Aug 10, 2022 34.95 35.33 33.84 34.48 5,233,680 +0.56(+1.65%)
Aug 09, 2022 34.13 34.20 33.49 33.92 4,273,475 -0.58(-1.68%)
Aug 08, 2022 35.05 35.80 34.44 34.50 4,490,308 -0.21(-0.60%)
Aug 05, 2022 34.99 35.60 34.58 34.70 4,511,572 -0.74(-2.09%)
Aug 04, 2022 35.63 36.11 35.02 35.44 8,216,469 +1.25(+3.65%)
Aug 03, 2022 33.30 34.66 33.30 34.20 9,621,677 +1.14(+3.45%)
Aug 02, 2022 32.60 33.33 32.40 33.06 3,800,831 +0.22(+0.67%)
Aug 01, 2022 32.52 33.07 31.96 32.84 4,307,867 +0.11(+0.34%)
Jul 29, 2022 32.43 32.80 31.76 32.73 3,787,984 +0.12(+0.37%)
Jul 28, 2022 31.34 32.66 31.01 32.61 4,247,210 +1.20(+3.82%)
Jul 27, 2022 30.46 31.61 30.46 31.41 3,461,450 +1.48(+4.94%)
Jul 26, 2022 30.59 30.59 29.81 29.93 3,486,490 -0.85(-2.76%)
Jul 25, 2022 30.98 31.23 30.39 30.78 3,496,289 -0.16(-0.52%)
Jul 22, 2022 31.63 31.72 30.77 30.94 4,030,636 -0.50(-1.59%)
Jul 21, 2022 31.21 31.47 30.62 31.44 3,391,398 +0.15(+0.48%)
Jul 20, 2022 30.51 31.55 30.30 31.29 4,000,540 +0.83(+2.72%)
Jul 19, 2022 30.10 30.75 30.06 30.46 4,213,861 +0.95(+3.22%)
Jul 18, 2022 29.64 30.41 29.38 29.51 2,729,486 +0.28(+0.96%)
Jul 15, 2022 28.90 29.42 28.43 29.23 3,602,135 +0.80(+2.81%)
Jul 14, 2022 28.43 28.84 28.06 28.43 4,147,770 -0.61(-2.10%)
Jul 13, 2022 28.13 29.14 27.79 29.04 3,503,960 +0.13(+0.45%)
Jul 12, 2022 28.31 29.41 28.31 28.91 3,924,955 +0.51(+1.80%)
Jul 11, 2022 28.63 28.96 28.06 28.40 4,547,970 -0.94(-3.20%)
Jul 08, 2022 29.61 29.95 29.07 29.34 3,954,820 -0.41(-1.38%)
Jul 07, 2022 29.82 30.46 29.48 29.75 6,598,306 +0.21(+0.71%)
Jul 06, 2022 30.24 30.90 29.34 29.54 4,558,110 -0.82(-2.70%)
Jul 05, 2022 29.10 30.39 28.75 30.36 5,673,669 +0.36(+1.20%)
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.