Skip to main content

MGM Resorts International (NY: MGM )

47.21 +0.61 (+1.31%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 18.39 19.05 18.36 18.97 9,327,717 +0.76(+4.15%)
Jan 28, 2016 18.82 19.21 18.06 18.21 13,259,017 -0.18(-0.98%)
Jan 27, 2016 18.16 18.69 18.07 18.39 8,285,594 +0.34(+1.88%)
Jan 26, 2016 17.89 18.10 17.54 18.05 6,145,192 +0.21(+1.16%)
Jan 25, 2016 18.33 18.66 17.82 17.84 5,267,500 -0.43(-2.33%)
Jan 22, 2016 18.42 18.68 17.96 18.27 6,407,611 +0.30(+1.68%)
Jan 21, 2016 18.10 18.30 17.63 17.97 7,120,303 -0.08(-0.47%)
Jan 20, 2016 18.08 18.42 16.58 18.05 14,903,634 -0.49(-2.65%)
Jan 19, 2016 19.18 19.18 18.19 18.54 8,274,163 -0.22(-1.16%)
Jan 15, 2016 18.97 18.76 18.76 18.76 12,169,395 -0.39(-2.02%)
Jan 14, 2016 18.91 19.43 18.43 19.15 7,753,940 +0.24(+1.25%)
Jan 13, 2016 20.17 20.31 18.81 18.91 8,287,895 -1.05(-5.25%)
Jan 12, 2016 19.92 20.51 19.48 19.96 7,886,695 +0.28(+1.44%)
Jan 11, 2016 19.63 19.92 19.28 19.68 6,678,625 +0.32(+1.66%)
Jan 08, 2016 19.68 20.04 19.23 19.36 8,922,361 -0.12(-0.63%)
Jan 07, 2016 20.52 20.59 19.22 19.48 13,524,001 -1.67(-7.91%)
Jan 06, 2016 21.00 21.36 20.79 21.15 7,141,359 -0.34(-1.58%)
Jan 05, 2016 21.16 21.70 20.98 21.49 8,743,495 +0.47(+2.25%)
Jan 04, 2016 21.46 21.06 20.55 21.02 7,901,724 -0.44(-2.07%)
Dec 31, 2015 21.19 21.46 21.46 21.46 2,547,146 +0.19(+0.89%)
Dec 30, 2015 21.55 21.73 21.25 21.27 3,087,300 -0.40(-1.83%)
Dec 29, 2015 21.53 21.77 21.35 21.67 2,732,203 +0.29(+1.37%)
Dec 28, 2015 21.09 21.48 20.93 21.38 2,841,794 +0.11(+0.53%)
Dec 24, 2015 21.18 21.26 21.26 21.26 1,006,388 +0.01(+0.04%)
Dec 23, 2015 20.76 21.37 20.48 21.25 3,295,736 +0.72(+3.50%)
Dec 22, 2015 20.48 20.66 20.19 20.54 2,619,802 +0.11(+0.55%)
Dec 21, 2015 20.01 20.44 19.89 20.42 3,968,491 +0.43(+2.13%)
Dec 18, 2015 20.21 20.53 19.97 20.00 5,206,424 -0.26(-1.31%)
Dec 17, 2015 21.00 21.01 20.25 20.26 3,468,119 -0.60(-2.85%)
Dec 16, 2015 20.25 20.95 20.12 20.86 6,653,149 +0.88(+4.40%)
Dec 15, 2015 19.85 20.23 19.78 19.98 6,285,071 +0.32(+1.63%)
Dec 14, 2015 19.81 19.95 19.06 19.66 9,758,319 -0.23(-1.14%)
Dec 11, 2015 20.51 20.59 19.83 19.89 8,613,875 -0.95(-4.58%)
Dec 10, 2015 20.91 21.11 20.53 20.84 7,020,109 +0.00(+0.00%)
Dec 09, 2015 21.04 21.39 20.41 20.84 8,231,432 +0.14(+0.68%)
Dec 08, 2015 20.62 20.98 20.16 20.70 6,355,197 -0.39(-1.84%)
Dec 07, 2015 21.38 21.43 20.96 21.08 3,312,957 -0.29(-1.37%)
Dec 04, 2015 21.13 21.46 20.96 21.38 4,175,253 +0.23(+1.07%)
Dec 03, 2015 22.28 22.29 21.07 21.15 6,694,559 -0.98(-4.44%)
Dec 02, 2015 21.92 22.46 21.83 22.13 6,135,227 +0.14(+0.64%)
Dec 01, 2015 21.68 22.04 21.55 21.99 4,481,411 +0.51(+2.37%)
Nov 30, 2015 21.59 21.71 21.36 21.48 4,298,862 -0.03(-0.13%)
Nov 27, 2015 21.41 21.70 21.26 21.51 2,106,927 -0.14(-0.65%)
Nov 25, 2015 21.78 21.65 21.65 21.65 3,424,918 -0.04(-0.17%)
Nov 24, 2015 21.15 21.81 21.15 21.69 4,040,320 +0.27(+1.28%)
Nov 23, 2015 21.14 21.59 21.14 21.42 3,459,085 +0.20(+0.94%)
Nov 20, 2015 21.43 21.49 20.96 21.22 4,202,741 -0.07(-0.31%)
Nov 19, 2015 21.22 21.46 20.93 21.28 3,741,319 -0.18(-0.84%)
Nov 18, 2015 21.04 21.52 20.81 21.46 5,471,186 +0.44(+2.11%)
Nov 17, 2015 21.49 21.59 20.85 21.02 6,166,022 -0.36(-1.68%)
Nov 16, 2015 21.19 21.38 20.87 21.38 5,719,712 +0.11(+0.53%)
Nov 13, 2015 21.46 21.59 21.15 21.26 4,046,723 -0.27(-1.27%)
Nov 12, 2015 21.83 22.17 21.51 21.54 4,573,273 -0.47(-2.15%)
Nov 11, 2015 22.22 22.25 21.86 22.01 2,845,229 -0.12(-0.55%)
Nov 10, 2015 21.77 22.18 21.70 22.13 4,378,901 +0.10(+0.47%)
Nov 09, 2015 22.24 22.27 21.60 22.03 6,429,468 -0.49(-2.18%)
Nov 06, 2015 22.65 22.89 22.41 22.52 5,655,968 -0.07(-0.29%)
Nov 05, 2015 22.69 22.99 22.52 22.59 4,431,963 -0.11(-0.50%)
Nov 04, 2015 22.96 23.06 22.45 22.70 5,806,813 -0.10(-0.46%)
Nov 03, 2015 22.37 22.85 22.00 22.80 8,614,767 +0.34(+1.51%)
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.