Skip to main content

MGM Resorts International (NY: MGM )

47.29 +0.69 (+1.48%)
Streaming Delayed Price Updated: 3:24 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2022 28.82 30.01 28.82 30.00 5,538,682 +1.05(+3.63%)
Jun 30, 2022 28.74 29.52 28.09 28.95 7,239,328 -0.22(-0.75%)
Jun 29, 2022 29.57 29.65 28.81 29.17 5,531,023 -0.71(-2.38%)
Jun 28, 2022 30.96 31.83 29.81 29.88 7,553,686 -0.15(-0.50%)
Jun 27, 2022 30.26 30.45 29.68 30.03 5,100,828 -0.21(-0.69%)
Jun 24, 2022 27.55 30.25 27.44 30.24 10,065,725 +3.07(+11.30%)
Jun 23, 2022 27.42 27.62 26.41 27.17 6,735,147 -0.16(-0.59%)
Jun 22, 2022 27.13 27.98 27.13 27.33 5,424,989 -0.34(-1.23%)
Jun 21, 2022 28.50 28.58 27.61 27.67 6,253,192 -0.28(-1.00%)
Jun 17, 2022 27.36 28.28 26.69 27.95 14,235,907 +0.56(+2.04%)
Jun 16, 2022 29.15 29.21 27.19 27.39 8,862,869 -2.67(-8.88%)
Jun 15, 2022 29.85 30.62 29.52 30.06 6,765,370 +0.66(+2.24%)
Jun 14, 2022 28.93 29.70 28.53 29.40 8,675,778 +0.77(+2.69%)
Jun 13, 2022 30.48 30.72 28.40 28.63 9,937,356 -3.15(-9.91%)
Jun 10, 2022 32.50 33.57 31.76 31.78 7,478,501 -2.54(-7.40%)
Jun 09, 2022 34.92 35.06 34.10 34.32 3,546,290 -1.08(-3.04%)
Jun 08, 2022 35.40 35.97 34.93 35.39 3,085,820 -0.09(-0.25%)
Jun 07, 2022 34.84 35.59 34.46 35.48 3,307,758 +0.18(+0.51%)
Jun 06, 2022 35.05 35.56 34.57 35.30 3,427,619 +0.60(+1.73%)
Jun 03, 2022 34.62 35.16 34.40 34.70 3,163,472 -0.42(-1.20%)
Jun 02, 2022 33.81 35.22 33.81 35.12 3,888,076 +0.94(+2.75%)
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.