Skip to main content

MGM Resorts International (NY: MGM )

46.84 +0.24 (+0.52%)
Streaming Delayed Price Updated: 9:44 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 30.96 30.97 30.40 30.81 7,057,539 -0.24(-0.77%)
Jan 30, 2020 30.54 31.41 30.43 31.04 6,974,421 +0.03(+0.10%)
Jan 29, 2020 30.98 31.46 30.87 31.01 5,972,244 +0.30(+0.97%)
Jan 28, 2020 30.33 30.89 30.27 30.72 5,576,879 +0.61(+2.04%)
Jan 27, 2020 29.26 30.55 29.26 30.10 8,429,823 -1.21(-3.86%)
Jan 24, 2020 32.07 32.14 30.90 31.31 6,934,535 -0.74(-2.32%)
Jan 23, 2020 31.03 32.14 30.89 32.06 7,784,750 +0.37(+1.16%)
Jan 22, 2020 32.36 32.42 31.48 31.69 7,433,604 -0.44(-1.36%)
Jan 21, 2020 33.57 33.61 32.11 32.13 10,206,570 -2.13(-6.22%)
Jan 17, 2020 33.83 34.35 33.80 34.26 7,366,462 +0.52(+1.53%)
Jan 16, 2020 33.02 33.81 32.98 33.74 7,205,793 +0.92(+2.81%)
Jan 15, 2020 32.92 33.09 32.78 32.82 3,513,569 -0.20(-0.60%)
Jan 14, 2020 33.05 33.11 32.83 33.02 4,620,586 -0.08(-0.24%)
Jan 13, 2020 32.94 33.20 32.83 33.10 3,711,053 +0.16(+0.48%)
Jan 10, 2020 33.22 33.29 32.82 32.94 3,656,563 -0.23(-0.69%)
Jan 09, 2020 33.16 33.28 33.04 33.17 2,194,327 +0.20(+0.60%)
Jan 08, 2020 32.68 33.26 32.65 32.97 4,248,128 +0.33(+1.00%)
Jan 07, 2020 32.52 32.64 32.47 32.64 3,677,201 +0.02(+0.06%)
Jan 06, 2020 32.71 32.78 32.58 32.62 4,093,598 -0.40(-1.20%)
Jan 03, 2020 32.94 33.16 32.84 33.02 3,326,467 -0.37(-1.10%)
Jan 02, 2020 33.25 33.42 33.02 33.39 3,495,280 +0.39(+1.17%)
Dec 31, 2019 33.00 33.31 32.94 33.00 3,704,958 -0.05(-0.15%)
Dec 30, 2019 33.26 33.40 32.97 33.05 3,856,192 -0.27(-0.80%)
Dec 27, 2019 33.37 33.59 33.26 33.32 3,335,642 +0.06(+0.18%)
Dec 26, 2019 33.24 33.31 33.16 33.26 2,045,462 +0.11(+0.33%)
Dec 24, 2019 33.21 33.29 33.09 33.15 1,066,409 -0.07(-0.21%)
Dec 23, 2019 33.13 33.33 32.99 33.22 2,748,484 +0.19(+0.57%)
Dec 20, 2019 33.26 33.26 32.96 33.03 5,177,586 +0.04(+0.12%)
Dec 19, 2019 33.02 33.27 32.85 32.99 4,415,341 +0.00(+0.00%)
Dec 18, 2019 32.96 33.20 32.80 32.99 4,869,926 +0.18(+0.54%)
Dec 17, 2019 32.65 32.83 32.59 32.81 3,429,315 +0.13(+0.39%)
Dec 16, 2019 32.66 32.80 32.45 32.68 5,682,127 +0.20(+0.61%)
Dec 13, 2019 32.27 32.70 32.19 32.48 3,648,296 +0.21(+0.65%)
Dec 12, 2019 31.91 32.51 31.84 32.27 5,199,060 +0.43(+1.34%)
Dec 11, 2019 31.88 32.03 31.76 31.85 3,675,689 +0.12(+0.38%)
Dec 10, 2019 31.54 31.80 31.48 31.73 2,361,486 +0.13(+0.41%)
Dec 09, 2019 31.67 31.79 31.59 31.60 2,978,824 -0.18(-0.56%)
Dec 06, 2019 31.62 31.84 31.60 31.78 3,356,465 +0.24(+0.75%)
Dec 05, 2019 31.52 31.55 31.31 31.54 2,626,591 +0.16(+0.50%)
Dec 04, 2019 31.26 31.54 31.26 31.38 3,115,573 +0.15(+0.47%)
Dec 03, 2019 30.85 31.30 30.67 31.23 4,448,585 -0.34(-1.06%)
Dec 02, 2019 31.67 31.76 31.50 31.57 3,758,684 +0.01(+0.03%)
Nov 29, 2019 31.61 31.85 31.54 31.56 2,053,805 -0.23(-0.71%)
Nov 27, 2019 31.64 31.85 31.59 31.79 3,149,039 +0.04(+0.12%)
Nov 26, 2019 31.76 31.80 31.51 31.75 4,477,866 +0.09(+0.28%)
Nov 25, 2019 31.70 31.74 31.57 31.66 4,100,229 +0.11(+0.34%)
Nov 22, 2019 31.49 31.63 31.37 31.55 3,280,642 +0.24(+0.76%)
Nov 21, 2019 31.58 31.65 31.22 31.31 4,698,556 -0.12(-0.38%)
Nov 20, 2019 31.29 31.78 31.23 31.43 5,321,395 +0.01(+0.03%)
Nov 19, 2019 31.30 31.58 31.14 31.42 4,591,905 +0.28(+0.89%)
Nov 18, 2019 30.76 31.29 30.64 31.15 4,829,155 +0.35(+1.12%)
Nov 15, 2019 30.92 30.96 30.64 30.80 6,025,055 +0.08(+0.26%)
Nov 14, 2019 30.72 31.01 30.51 30.72 5,215,393 +0.06(+0.19%)
Nov 13, 2019 30.58 30.82 30.39 30.66 3,908,531 +0.05(+0.16%)
Nov 12, 2019 31.12 31.15 30.49 30.61 4,209,131 -0.44(-1.43%)
Nov 11, 2019 30.79 31.14 30.62 31.06 4,152,143 +0.03(+0.10%)
Nov 08, 2019 30.45 31.08 30.41 31.03 5,311,569 +0.58(+1.91%)
Nov 07, 2019 30.57 30.78 30.16 30.44 6,668,794 +0.30(+0.98%)
Nov 06, 2019 30.02 30.25 29.84 30.15 6,801,201 +0.13(+0.43%)
Nov 05, 2019 29.62 30.19 29.49 30.02 7,285,629 +0.61(+2.08%)
Nov 04, 2019 28.67 29.53 28.67 29.41 6,385,112 +0.93(+3.26%)
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.