Skip to main content

MGM Resorts International (NY: MGM )

37.75 +0.79 (+2.14%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 44.25 44.78 43.44 44.28 6,385,352 -0.83(-1.84%)
Feb 25, 2022 43.77 45.13 43.69 45.10 5,419,684 +1.61(+3.70%)
Feb 24, 2022 40.56 43.62 40.44 43.50 5,536,151 +1.03(+2.42%)
Feb 23, 2022 43.90 44.15 42.36 42.47 5,207,810 -0.75(-1.74%)
Feb 22, 2022 43.26 43.93 42.56 43.22 5,607,333 -0.33(-0.76%)
Feb 18, 2022 43.55 0 -0.12(-0.27%)
Feb 17, 2022 45.03 45.15 43.58 43.67 4,426,444 -1.49(-3.30%)
Feb 16, 2022 44.74 45.67 44.27 45.15 5,404,687 +0.09(+0.20%)
Feb 15, 2022 45.41 45.88 44.62 45.06 6,288,860 +0.43(+0.96%)
Feb 14, 2022 45.56 46.21 44.33 44.63 5,066,292 -0.81(-1.78%)
Feb 11, 2022 47.18 47.93 45.16 45.44 7,874,120 -1.61(-3.42%)
Feb 10, 2022 47.98 48.98 46.60 47.05 10,070,155 -1.45(-2.99%)
Feb 09, 2022 47.43 48.68 47.28 48.50 6,610,535 +1.32(+2.80%)
Feb 08, 2022 46.10 47.36 45.68 47.18 9,317,717 +1.28(+2.79%)
Feb 07, 2022 44.66 46.00 44.66 45.90 6,170,736 +1.38(+3.10%)
Feb 04, 2022 42.81 44.81 42.61 44.52 4,811,244 +1.56(+3.63%)
Feb 03, 2022 43.25 44.04 42.94 42.97 3,561,136 -0.66(-1.51%)
Feb 02, 2022 44.17 44.38 43.31 43.63 3,552,021 -0.52(-1.18%)
Feb 01, 2022 43.19 44.30 42.74 44.15 4,842,805 +1.44(+3.37%)
Jan 31, 2022 41.47 42.78 42.71 5,669,104 +1.09(+2.62%)
Jan 28, 2022 40.80 41.64 39.85 41.62 5,110,094 +1.01(+2.49%)
Jan 27, 2022 41.94 42.70 40.33 40.61 5,285,864 -1.06(-2.54%)
Jan 26, 2022 42.59 43.44 41.55 41.67 5,724,627 -0.30(-0.71%)
Jan 25, 2022 41.28 42.50 40.72 41.97 4,214,571 +0.09(+0.21%)
Jan 24, 2022 39.80 41.98 39.04 41.88 7,052,796 +0.93(+2.27%)
Jan 21, 2022 41.50 42.24 40.42 40.95 6,153,236 -0.59(-1.42%)
Jan 20, 2022 42.42 43.41 41.43 41.54 5,826,768 -0.66(-1.56%)
Jan 19, 2022 44.13 44.31 42.10 42.20 5,894,177 -1.62(-3.70%)
Jan 18, 2022 43.90 44.72 43.39 43.82 4,292,178 -0.64(-1.44%)
Jan 14, 2022 44.45 0 +0.22(+0.50%)
Jan 13, 2022 44.80 45.68 44.03 44.24 4,264,421 -0.55(-1.23%)
Jan 12, 2022 45.25 45.43 44.22 44.78 4,372,191 -0.15(-0.33%)
Jan 11, 2022 43.56 45.26 43.40 44.93 4,852,524 +1.33(+3.05%)
Jan 10, 2022 44.62 44.75 42.27 43.61 4,577,442 -0.91(-2.04%)
Jan 07, 2022 44.56 45.36 44.33 44.52 5,478,851 +0.21(+0.47%)
Jan 06, 2022 43.48 44.74 43.41 44.31 5,031,135 +1.28(+2.97%)
Jan 05, 2022 45.33 45.48 43.01 43.03 5,497,491 -2.35(-5.18%)
Jan 04, 2022 46.18 46.58 45.05 45.37 4,034,269 -0.09(-0.20%)
Jan 03, 2022 45.02 46.35 44.78 45.46 5,189,212 +0.60(+1.34%)
Dec 31, 2021 44.62 45.21 44.58 44.86 3,400,476 +0.12(+0.27%)
Dec 30, 2021 44.48 45.41 44.24 44.74 3,290,643 +0.27(+0.61%)
Dec 29, 2021 44.13 45.07 43.81 44.48 3,486,972 +0.27(+0.61%)
Dec 28, 2021 44.82 45.47 44.19 44.21 4,324,307 -0.99(-2.19%)
Dec 27, 2021 45.28 45.41 44.68 45.19 3,235,890 -0.53(-1.16%)
Dec 23, 2021 45.99 46.62 45.42 45.72 3,730,202 +0.46(+1.02%)
Dec 22, 2021 44.59 45.81 44.51 45.26 6,673,230 +0.47(+1.05%)
Dec 21, 2021 42.46 45.18 42.46 44.79 6,729,762 +2.74(+6.51%)
Dec 20, 2021 41.19 42.50 41.04 42.06 5,949,302 -0.21(-0.50%)
Dec 17, 2021 40.72 42.52 40.30 42.27 9,242,070 +1.48(+3.63%)
Dec 16, 2021 41.67 42.27 40.72 40.79 6,310,145 -0.57(-1.38%)
Dec 15, 2021 41.11 41.61 40.00 41.36 6,195,398 +0.14(+0.34%)
Dec 14, 2021 39.99 41.81 39.79 41.22 10,265,210 +0.89(+2.21%)
Dec 13, 2021 41.03 41.53 39.70 40.33 5,108,768 -1.07(-2.58%)
Dec 10, 2021 42.49 42.73 41.32 41.40 6,965,328 -0.80(-1.90%)
Dec 09, 2021 42.23 42.91 42.11 42.20 4,052,156 -0.68(-1.58%)
Dec 08, 2021 42.87 43.92 42.74 42.87 5,376,874 +0.15(+0.35%)
Dec 07, 2021 43.34 43.76 42.49 42.72 5,700,507 +0.53(+1.26%)
Dec 06, 2021 40.70 43.40 40.27 42.19 9,174,637 +2.04(+5.08%)
Dec 03, 2021 40.87 41.19 39.67 40.15 7,698,124 -1.06(-2.57%)
Dec 02, 2021 38.80 41.54 38.53 41.21 10,082,685 +2.93(+7.65%)
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.