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 (%)
Jan 31, 2017 27.40 27.58 27.14 27.21 5,800,707 -0.29(-1.07%)
Jan 30, 2017 27.98 27.98 27.47 27.50 5,963,755 -0.64(-2.28%)
Jan 27, 2017 28.15 28.24 27.83 28.14 6,153,977 +0.29(+1.05%)
Jan 26, 2017 27.85 28.21 27.62 27.85 5,245,817 -0.11(-0.41%)
Jan 25, 2017 27.69 28.01 27.59 27.96 7,693,497 +0.56(+2.03%)
Jan 24, 2017 27.01 27.44 26.89 27.40 4,729,735 +0.48(+1.79%)
Jan 23, 2017 27.14 27.28 26.83 26.92 6,973,971 -0.23(-0.84%)
Jan 20, 2017 27.25 27.63 27.15 27.15 5,686,464 +0.05(+0.17%)
Jan 19, 2017 27.12 27.26 26.98 27.10 5,103,313 +0.08(+0.28%)
Jan 18, 2017 26.98 27.10 26.76 27.03 4,064,802 -0.05(-0.17%)
Jan 17, 2017 26.88 27.21 26.88 27.07 7,374,180 +0.04(+0.14%)
Jan 13, 2017 27.04 27.04 27.04 0 -0.01(-0.04%)
Jan 12, 2017 27.26 27.55 26.78 27.05 6,681,727 -0.38(-1.38%)
Jan 11, 2017 27.87 27.93 27.10 27.42 10,157,263 -0.56(-1.99%)
Jan 10, 2017 27.67 28.26 27.13 27.98 12,575,070 +0.43(+1.58%)
Jan 09, 2017 28.07 28.25 27.55 27.55 6,238,085 -0.34(-1.22%)
Jan 06, 2017 27.74 28.06 27.73 27.89 7,398,962 +0.14(+0.51%)
Jan 05, 2017 28.01 28.31 27.74 27.74 9,090,096 -0.08(-0.31%)
Jan 04, 2017 27.89 28.01 27.57 27.83 6,701,246 -0.02(-0.07%)
Jan 03, 2017 27.40 27.88 27.17 27.85 9,991,051 +0.61(+2.25%)
Dec 30, 2016 27.23 27.23 27.23 0 +0.31(+1.16%)
Dec 29, 2016 27.04 27.18 26.80 26.92 3,909,376 -0.21(-0.77%)
Dec 28, 2016 27.40 27.57 27.05 27.13 3,699,264 -0.27(-1.00%)
Dec 27, 2016 27.72 27.87 27.40 27.40 2,889,935 -0.33(-1.19%)
Dec 23, 2016 27.74 27.74 27.74 0 +0.03(+0.10%)
Dec 22, 2016 27.66 27.78 27.40 27.71 3,840,448 +0.05(+0.17%)
Dec 21, 2016 27.05 27.75 26.83 27.66 6,888,683 +0.61(+2.27%)
Dec 20, 2016 27.22 27.38 26.83 27.05 4,641,718 +0.04(+0.14%)
Dec 19, 2016 27.23 27.39 26.98 27.01 4,979,084 -0.26(-0.94%)
Dec 16, 2016 27.70 27.82 27.15 27.26 9,019,907 -0.10(-0.38%)
Dec 15, 2016 28.06 28.24 27.33 27.37 9,082,237 -0.71(-2.52%)
Dec 14, 2016 28.00 28.43 27.63 28.08 10,857,243 -0.07(-0.24%)
Dec 13, 2016 28.33 28.59 28.06 28.14 11,914,947 +0.57(+2.06%)
Dec 12, 2016 27.90 27.96 27.42 27.57 7,506,810 -0.08(-0.27%)
Dec 09, 2016 28.10 28.41 27.29 27.65 16,793,160 +0.59(+2.16%)
Dec 08, 2016 28.27 28.93 26.32 27.06 29,523,550 -1.23(-4.34%)
Dec 07, 2016 28.25 28.32 27.91 28.29 5,877,770 +0.30(+1.08%)
Dec 06, 2016 27.62 28.10 27.52 27.99 9,077,830 +0.62(+2.28%)
Dec 05, 2016 27.69 27.74 27.22 27.37 7,462,985 -0.04(-0.14%)
Dec 02, 2016 26.80 27.65 26.77 27.40 9,181,542 +0.46(+1.72%)
Dec 01, 2016 27.12 27.30 26.40 26.94 8,961,954 -0.18(-0.66%)
Nov 30, 2016 27.47 27.47 26.97 27.12 7,864,896 -0.15(-0.55%)
Nov 29, 2016 27.13 27.43 27.05 27.27 8,844,862 +0.13(+0.49%)
Nov 28, 2016 27.19 27.24 27.01 27.14 8,768,547 +0.06(+0.21%)
Nov 25, 2016 26.90 27.10 26.89 27.08 1,757,603 +0.19(+0.70%)
Nov 23, 2016 26.89 26.89 26.89 0 -0.23(-0.84%)
Nov 22, 2016 27.06 27.23 26.95 27.12 7,498,596 -0.25(-0.90%)
Nov 21, 2016 27.51 27.73 27.35 27.37 10,863,992 +0.51(+1.90%)
Nov 18, 2016 26.64 27.14 26.62 26.86 10,398,903 +0.38(+1.43%)
Nov 17, 2016 26.30 26.69 26.23 26.48 7,395,420 +0.30(+1.15%)
Nov 16, 2016 26.21 26.58 25.97 26.18 6,059,279 -0.11(-0.43%)
Nov 15, 2016 25.90 26.41 25.79 26.29 7,804,766 +0.43(+1.68%)
Nov 14, 2016 25.92 26.14 25.29 25.86 10,067,300 -0.12(-0.47%)
Nov 11, 2016 26.15 26.20 25.70 25.98 7,798,584 -0.35(-1.33%)
Nov 10, 2016 26.99 27.12 25.88 26.33 10,095,241 -0.43(-1.59%)
Nov 09, 2016 26.21 27.20 26.04 26.75 11,601,158 +0.30(+1.14%)
Nov 08, 2016 25.77 26.73 25.77 26.45 14,254,307 +0.77(+3.02%)
Nov 07, 2016 26.53 26.73 25.35 25.68 20,154,606 +0.73(+2.92%)
Nov 04, 2016 24.64 25.18 24.57 24.95 11,882,710 +0.60(+2.48%)
Nov 03, 2016 24.54 25.01 24.32 24.34 6,341,127 -0.16(-0.66%)
Nov 02, 2016 24.89 24.90 24.31 24.50 7,196,386 -0.43(-1.74%)
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.