Skip to main content

MGM Resorts International (NY: MGM )

46.60 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 46.89 47.75 46.67 47.14 4,894,006 +0.19(+0.40%)
Oct 28, 2021 47.23 47.26 46.14 46.95 3,721,556 -0.05(-0.11%)
Oct 27, 2021 47.37 47.63 46.91 47.00 3,544,807 -0.22(-0.47%)
Oct 26, 2021 48.41 47.22 4,698,885 -0.91(-1.89%)
Oct 25, 2021 48.03 48.61 47.74 48.13 3,085,023 +0.12(+0.25%)
Oct 22, 2021 48.08 48.42 47.59 48.01 2,956,489 -0.06(-0.12%)
Oct 21, 2021 46.98 48.45 47.05 48.07 5,529,429 +1.02(+2.17%)
Oct 20, 2021 47.43 47.87 46.75 47.05 3,697,545 -0.40(-0.84%)
Oct 19, 2021 48.54 48.55 47.34 47.45 4,678,271 -0.77(-1.60%)
Oct 18, 2021 47.79 48.35 47.34 48.22 4,782,993 +0.29(+0.60%)
Oct 15, 2021 48.93 49.03 47.85 47.93 4,304,616 -0.49(-1.01%)
Oct 14, 2021 48.63 48.86 47.93 48.42 4,487,026 +0.29(+0.60%)
Oct 13, 2021 48.51 48.91 47.65 48.13 9,398,542 -0.54(-1.11%)
Oct 12, 2021 45.24 48.92 45.13 48.67 28,283,606 +4.27(+9.61%)
Oct 11, 2021 44.34 45.20 44.23 44.41 6,066,953 -0.01(-0.02%)
Oct 08, 2021 44.93 45.09 44.37 44.41 7,724,208 -0.34(-0.76%)
Oct 07, 2021 45.08 45.35 44.49 44.75 7,123,814 +0.13(+0.29%)
Oct 06, 2021 44.34 44.94 43.96 44.62 3,919,165 -0.32(-0.71%)
Oct 05, 2021 44.64 45.89 44.24 44.94 7,803,649 +0.45(+1.01%)
Oct 04, 2021 44.75 45.22 44.19 44.49 6,066,019 -0.35(-0.78%)
Oct 01, 2021 43.33 45.08 43.27 44.84 9,737,432 +1.71(+3.96%)
Sep 30, 2021 43.99 43.99 43.06 43.14 5,424,542 -0.70(-1.60%)
Sep 29, 2021 45.12 45.27 43.56 43.84 6,460,630 -1.03(-2.29%)
Sep 28, 2021 45.02 45.50 44.69 44.86 6,104,728 -0.21(-0.47%)
Sep 27, 2021 44.65 46.05 44.59 45.07 8,475,129 +0.47(+1.05%)
Sep 24, 2021 44.73 45.34 44.12 44.60 8,564,817 -0.03(-0.07%)
Sep 23, 2021 43.09 45.08 43.01 44.63 13,326,995 +1.63(+3.79%)
Sep 22, 2021 41.16 43.73 41.08 43.01 15,120,186 +2.47(+6.09%)
Sep 21, 2021 41.69 42.71 39.81 40.54 14,130,678 -0.73(-1.77%)
Sep 20, 2021 40.68 41.97 40.48 41.27 6,659,662 -0.26(-0.63%)
Sep 17, 2021 41.26 42.37 41.17 41.53 8,320,800 +0.24(+0.58%)
Sep 16, 2021 40.13 41.66 39.93 41.29 6,001,648 +0.92(+2.28%)
Sep 15, 2021 40.58 40.74 39.22 40.37 13,065,423 -1.03(-2.49%)
Sep 14, 2021 41.72 42.18 40.72 41.40 8,362,012 -1.69(-3.92%)
Sep 13, 2021 43.39 43.39 41.88 43.09 7,159,215 +0.81(+1.92%)
Sep 10, 2021 42.99 43.00 42.25 42.28 4,820,972 -0.47(-1.10%)
Sep 09, 2021 42.44 43.13 42.30 42.75 4,369,162 +0.32(+0.76%)
Sep 08, 2021 43.22 43.75 41.93 42.42 5,695,367 -1.00(-2.30%)
Sep 07, 2021 42.40 43.59 42.18 43.42 4,459,188 +0.90(+2.12%)
Sep 03, 2021 42.46 43.38 42.10 42.52 4,344,208 -0.02(-0.05%)
Sep 02, 2021 42.46 42.98 41.89 42.54 4,978,254 +0.36(+0.85%)
Sep 01, 2021 42.83 42.90 42.13 42.18 4,252,271 -0.42(-0.99%)
Aug 31, 2021 42.67 42.96 42.17 42.60 6,089,988 -0.04(-0.09%)
Aug 30, 2021 43.07 43.07 42.37 42.64 5,260,764 -0.66(-1.52%)
Aug 27, 2021 42.13 43.62 42.08 43.30 5,298,001 +1.34(+3.19%)
Aug 26, 2021 41.88 42.68 41.59 41.96 5,143,885 -0.15(-0.36%)
Aug 25, 2021 41.05 42.22 40.68 42.11 6,091,635 +1.22(+2.98%)
Aug 24, 2021 39.98 41.23 39.93 40.89 9,187,605 +1.39(+3.52%)
Aug 23, 2021 38.97 39.75 38.84 39.50 4,546,949 +1.12(+2.92%)
Aug 20, 2021 37.48 38.40 37.35 38.38 5,351,443 +0.74(+1.96%)
Aug 19, 2021 37.98 38.56 37.20 37.65 5,706,184 -0.98(-2.54%)
Aug 18, 2021 37.78 38.98 37.55 38.62 6,279,821 +0.71(+1.87%)
Aug 17, 2021 38.77 38.90 37.49 37.91 5,842,248 -1.49(-3.78%)
Aug 16, 2021 40.00 40.00 38.89 39.40 5,381,883 -0.99(-2.45%)
Aug 13, 2021 40.76 40.89 40.20 40.39 4,147,431 -0.30(-0.74%)
Aug 12, 2021 40.48 40.73 39.82 40.69 3,930,391 +0.15(+0.37%)
Aug 11, 2021 39.52 40.62 39.08 40.54 4,774,842 +0.84(+2.11%)
Aug 10, 2021 39.36 39.89 39.09 39.70 4,826,051 +0.51(+1.30%)
Aug 09, 2021 39.68 39.68 38.30 39.19 5,319,829 -0.60(-1.51%)
Aug 06, 2021 39.88 40.08 39.30 39.79 6,725,527 +0.14(+0.35%)
Aug 05, 2021 36.99 39.98 36.70 39.65 10,523,699 +2.40(+6.44%)
Aug 04, 2021 37.78 38.58 37.17 37.26 9,939,463 +0.32(+0.87%)
Aug 03, 2021 37.36 37.48 36.09 36.94 8,325,649 -0.42(-1.12%)
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.