Skip to main content

MGM Resorts International (NY: MGM )

36.96 -0.25 (-0.67%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 32.42 32.79 31.75 32.72 3,788,092 +0.12(+0.37%)
Jul 28, 2022 31.33 32.66 31.00 32.60 4,247,331 +1.20(+3.82%)
Jul 27, 2022 30.45 31.60 30.45 31.40 3,461,549 +1.48(+4.94%)
Jul 26, 2022 30.58 30.58 29.80 29.92 3,486,589 -0.85(-2.76%)
Jul 25, 2022 30.97 31.23 30.38 30.77 3,496,389 -0.16(-0.52%)
Jul 22, 2022 31.62 31.71 30.77 30.93 4,030,751 -0.50(-1.59%)
Jul 21, 2022 31.20 31.46 30.61 31.43 3,391,495 +0.15(+0.48%)
Jul 20, 2022 30.50 31.55 30.29 31.28 4,000,655 +0.83(+2.72%)
Jul 19, 2022 30.09 30.74 30.05 30.45 4,213,981 +0.95(+3.22%)
Jul 18, 2022 29.63 30.40 29.38 29.50 2,729,564 +0.28(+0.96%)
Jul 15, 2022 28.89 29.41 28.43 29.23 3,602,238 +0.80(+2.81%)
Jul 14, 2022 28.43 28.84 28.06 28.43 4,147,889 -0.61(-2.10%)
Jul 13, 2022 28.13 29.14 27.79 29.04 3,504,060 +0.13(+0.45%)
Jul 12, 2022 28.31 29.40 28.31 28.91 3,925,067 +0.51(+1.80%)
Jul 11, 2022 28.63 28.95 28.06 28.40 4,548,100 -0.94(-3.20%)
Jul 08, 2022 29.60 29.94 29.07 29.34 3,954,933 -0.41(-1.38%)
Jul 07, 2022 29.81 30.45 29.47 29.74 6,598,495 +0.21(+0.71%)
Jul 06, 2022 30.23 30.89 29.34 29.53 4,558,240 -0.82(-2.70%)
Jul 05, 2022 29.09 30.38 28.75 30.35 5,673,831 +0.36(+1.20%)
Jul 01, 2022 28.82 30.00 28.82 29.99 5,538,840 +1.05(+3.63%)
Jun 30, 2022 28.74 29.51 28.09 28.95 7,239,535 -0.22(-0.75%)
Jun 29, 2022 29.56 29.64 28.81 29.16 5,531,181 -0.71(-2.38%)
Jun 28, 2022 30.95 31.82 29.81 29.87 7,553,902 -0.15(-0.50%)
Jun 27, 2022 30.25 30.44 29.67 30.02 5,100,974 -0.21(-0.69%)
Jun 24, 2022 27.55 30.24 27.43 30.23 10,066,013 +3.07(+11.30%)
Jun 23, 2022 27.42 27.62 26.41 27.17 6,735,339 -0.16(-0.59%)
Jun 22, 2022 27.13 27.98 27.13 27.33 5,425,144 -0.34(-1.23%)
Jun 21, 2022 28.50 28.58 27.61 27.67 6,253,371 -0.28(-1.00%)
Jun 17, 2022 27.36 28.28 26.69 27.95 14,236,314 +0.56(+2.04%)
Jun 16, 2022 29.14 29.21 27.19 27.39 8,863,122 -2.67(-8.88%)
Jun 15, 2022 29.84 30.61 29.51 30.05 6,765,564 +0.66(+2.24%)
Jun 14, 2022 28.93 29.69 28.53 29.39 8,676,026 +0.77(+2.69%)
Jun 13, 2022 30.47 30.71 28.40 28.63 9,937,640 -3.15(-9.91%)
Jun 10, 2022 32.49 33.56 31.75 31.77 7,478,715 -2.54(-7.40%)
Jun 09, 2022 34.92 35.06 34.09 34.31 3,546,392 -1.08(-3.04%)
Jun 08, 2022 35.40 35.97 34.93 35.39 3,085,952 -0.09(-0.25%)
Jun 07, 2022 34.84 35.59 34.46 35.48 3,307,899 +0.18(+0.51%)
Jun 06, 2022 35.05 35.56 34.57 35.30 3,427,766 +0.60(+1.73%)
Jun 03, 2022 34.62 35.16 34.40 34.70 3,163,607 -0.42(-1.20%)
Jun 02, 2022 33.81 35.22 33.81 35.12 3,888,242 +0.94(+2.75%)
Jun 01, 2022 35.27 35.60 33.59 34.18 5,583,933 -0.78(-2.23%)
May 31, 2022 35.79 35.79 34.71 34.96 7,805,708 +0.08(+0.23%)
May 27, 2022 34.69 35.13 34.36 34.88 4,650,817 +0.41(+1.19%)
May 26, 2022 32.64 34.87 32.63 34.47 8,255,601 +2.39(+7.45%)
May 25, 2022 30.77 32.38 30.69 32.08 6,586,158 +0.98(+3.15%)
May 24, 2022 33.19 33.19 30.81 31.10 8,384,207 -2.50(-7.44%)
May 23, 2022 34.79 34.79 33.25 33.60 8,361,980 -0.76(-2.21%)
May 20, 2022 34.32 34.65 33.25 34.36 7,418,456 +0.72(+2.14%)
May 19, 2022 32.44 34.36 32.36 33.64 8,043,436 +0.65(+1.97%)
May 18, 2022 34.99 35.10 32.50 32.99 12,831,576 -2.69(-7.54%)
May 17, 2022 35.98 36.29 35.36 35.68 5,881,021 +0.62(+1.77%)
May 16, 2022 36.19 36.73 34.98 35.06 5,944,687 -1.08(-2.99%)
May 13, 2022 35.26 36.54 35.26 36.14 6,756,217 +1.63(+4.72%)
May 12, 2022 34.67 35.38 33.69 34.51 7,442,489 -0.55(-1.57%)
May 11, 2022 36.45 37.28 34.85 35.06 5,686,832 -1.13(-3.12%)
May 10, 2022 35.96 36.74 35.04 36.19 10,331,008 +1.06(+3.02%)
May 09, 2022 37.54 37.87 35.00 35.13 8,935,331 -3.17(-8.27%)
May 06, 2022 39.13 39.23 37.64 38.30 6,929,083 -0.99(-2.52%)
May 05, 2022 40.78 41.13 38.75 39.29 4,873,386 -1.73(-4.22%)
May 04, 2022 41.32 41.32 39.02 41.02 7,048,750 +0.18(+0.44%)
May 03, 2022 42.13 43.07 40.22 40.84 8,508,789 -1.12(-2.67%)
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.