Skip to main content

MGM Resorts International (NY: MGM )

33.58 +0.70 (+2.13%)
Official Closing Price Updated: 7:00 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 05, 2022 32.23 33.72 32.10 33.58 5,017,861 +0.70(+2.13%)
Oct 04, 2022 31.35 32.92 31.27 32.88 6,098,493 +2.27(+7.42%)
Oct 03, 2022 29.98 30.96 29.20 30.61 4,534,253 +0.89(+2.99%)
Sep 30, 2022 29.43 30.47 29.38 29.72 5,431,453 -0.27(-0.90%)
Sep 29, 2022 29.97 30.16 29.22 29.99 4,865,509 -0.63(-2.06%)
Sep 28, 2022 30.00 30.83 29.92 30.62 4,875,312 +0.64(+2.13%)
Sep 27, 2022 30.64 31.22 29.80 29.98 8,720,543 -0.01(-0.03%)
Sep 26, 2022 30.56 31.56 29.95 29.99 8,422,537 -0.06(-0.20%)
Sep 23, 2022 30.00 30.17 29.45 30.05 8,266,563 -0.56(-1.83%)
Sep 22, 2022 32.85 32.90 30.39 30.61 6,009,261 -2.17(-6.62%)
Sep 21, 2022 34.54 34.69 32.76 32.78 6,232,043 -1.79(-5.18%)
Sep 20, 2022 34.45 34.88 34.13 34.57 5,708,482 +0.21(+0.61%)
Sep 19, 2022 32.84 34.45 32.78 34.36 4,711,180 +1.00(+3.00%)
Sep 16, 2022 33.77 33.92 32.91 33.36 12,743,891 -1.07(-3.11%)
Sep 15, 2022 33.95 35.17 33.88 34.43 5,200,322 +0.41(+1.21%)
Sep 14, 2022 33.84 34.06 32.24 34.02 8,570,252 +0.15(+0.44%)
Sep 13, 2022 34.58 35.43 33.73 33.87 6,970,100 -2.18(-6.05%)
Sep 12, 2022 35.43 36.09 35.24 36.05 5,046,196 +0.99(+2.82%)
Sep 09, 2022 34.41 35.19 34.28 35.06 3,959,501 +1.00(+2.94%)
Sep 08, 2022 33.03 34.08 32.72 34.06 4,667,428 +0.47(+1.40%)
Sep 07, 2022 32.78 33.76 32.68 33.59 4,083,770 +0.82(+2.50%)
Sep 06, 2022 33.15 33.47 32.22 32.77 4,716,197 -0.09(-0.27%)
Sep 02, 2022 32.75 33.30 32.01 32.86 5,056,168 +0.41(+1.26%)
Sep 01, 2022 32.09 32.48 31.47 32.45 5,148,384 -0.19(-0.58%)
Aug 31, 2022 33.18 33.65 32.56 32.64 5,149,396 -0.32(-0.97%)
Aug 30, 2022 34.11 34.17 32.49 32.96 5,199,667 -0.79(-2.34%)
Aug 29, 2022 33.29 34.13 33.04 33.75 4,198,136 +0.17(+0.51%)
Aug 26, 2022 35.47 35.55 33.57 33.58 4,291,876 -1.64(-4.66%)
Aug 25, 2022 34.96 35.73 34.88 35.22 3,483,954 +0.55(+1.59%)
Aug 24, 2022 34.31 35.15 34.06 34.67 3,133,514 +0.37(+1.08%)
Aug 23, 2022 33.88 34.68 33.87 34.30 3,458,041 +0.53(+1.57%)
Aug 22, 2022 33.81 34.03 33.45 33.77 4,312,735 -0.96(-2.76%)
Aug 19, 2022 35.09 35.33 34.54 34.73 3,334,306 -0.89(-2.50%)
Aug 18, 2022 35.07 35.68 34.70 35.62 2,997,436 +0.61(+1.74%)
Aug 17, 2022 35.43 35.65 34.97 35.01 5,427,771 -1.16(-3.21%)
Aug 16, 2022 35.60 36.34 35.44 36.17 4,311,602 +0.63(+1.77%)
Aug 15, 2022 35.35 35.85 35.27 35.54 3,363,085 -0.06(-0.17%)
Aug 12, 2022 35.07 35.63 34.80 35.60 3,447,399 +0.69(+1.98%)
Aug 11, 2022 35.15 35.64 34.73 34.91 4,141,447 +0.43(+1.25%)
Aug 10, 2022 34.96 35.34 33.84 34.48 5,232,931 +0.56(+1.65%)
Aug 09, 2022 34.13 34.20 33.49 33.92 4,272,863 -0.58(-1.68%)
Aug 08, 2022 35.05 35.81 34.45 34.50 4,489,665 -0.21(-0.61%)
Aug 05, 2022 35.00 35.61 34.58 34.71 4,510,926 -0.74(-2.09%)
Aug 04, 2022 35.64 36.12 35.03 35.45 8,215,293 +1.25(+3.65%)
Aug 03, 2022 33.30 34.66 33.30 34.20 9,620,299 +1.14(+3.45%)
Aug 02, 2022 32.60 33.33 32.40 33.06 3,800,287 +0.22(+0.67%)
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.