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 (%)
Oct 31, 2023 34.80 35.13 34.43 34.92 4,265,009 +0.09(+0.26%)
Oct 30, 2023 34.71 34.94 34.18 34.83 3,628,191 +0.60(+1.75%)
Oct 27, 2023 35.15 35.15 34.12 34.23 4,021,644 -0.61(-1.75%)
Oct 26, 2023 34.80 35.48 34.39 34.84 4,053,466 +0.21(+0.61%)
Oct 25, 2023 35.81 35.97 34.59 34.63 5,878,916 -2.03(-5.54%)
Oct 24, 2023 36.93 37.16 36.39 36.66 4,212,752 +0.02(+0.05%)
Oct 23, 2023 35.41 37.09 35.11 36.64 7,033,869 +1.39(+3.94%)
Oct 20, 2023 35.78 36.00 35.15 35.25 5,185,312 -0.74(-2.06%)
Oct 19, 2023 35.93 36.80 35.76 35.99 5,090,868 +0.36(+1.01%)
Oct 18, 2023 36.52 36.62 35.51 35.63 5,624,203 -1.21(-3.28%)
Oct 17, 2023 36.49 37.21 36.39 36.84 2,962,320 -0.11(-0.30%)
Oct 16, 2023 36.75 37.08 36.19 36.95 3,135,222 +0.51(+1.40%)
Oct 13, 2023 37.12 37.29 36.22 36.44 3,500,615 -0.72(-1.94%)
Oct 12, 2023 38.25 38.25 36.70 37.16 4,514,114 -0.85(-2.24%)
Oct 11, 2023 37.44 38.21 37.33 38.01 5,182,339 +0.62(+1.66%)
Oct 10, 2023 37.39 37.95 37.17 37.39 5,590,293 +0.21(+0.56%)
Oct 09, 2023 36.19 37.36 35.55 37.18 4,969,755 +0.70(+1.92%)
Oct 06, 2023 35.81 37.06 35.02 36.48 8,246,979 +1.69(+4.86%)
Oct 05, 2023 35.10 35.35 34.49 34.79 3,929,329 -0.37(-1.05%)
Oct 04, 2023 35.98 36.21 34.71 35.16 5,942,333 -0.56(-1.57%)
Oct 03, 2023 36.36 36.74 35.44 35.72 5,326,982 -1.07(-2.91%)
Oct 02, 2023 36.73 37.06 36.52 36.79 3,617,505 +0.03(+0.08%)
Sep 29, 2023 37.05 37.34 36.59 36.76 3,502,553 +0.12(+0.33%)
Sep 28, 2023 36.43 36.88 36.05 36.64 4,067,318 +0.15(+0.41%)
Sep 27, 2023 36.85 37.04 36.17 36.49 5,046,805 -0.36(-0.98%)
Sep 26, 2023 36.80 37.32 36.73 36.85 5,338,542 -0.01(-0.03%)
Sep 25, 2023 36.10 36.89 36.67 36.86 5,073,280 +0.32(+0.88%)
Sep 22, 2023 37.29 37.55 36.51 36.54 5,200,040 -0.49(-1.32%)
Sep 21, 2023 38.25 38.72 36.98 37.03 6,521,257 -1.74(-4.49%)
Sep 20, 2023 39.19 39.62 38.65 38.77 4,905,108 -0.43(-1.10%)
Sep 19, 2023 40.04 40.17 38.43 39.20 8,781,029 -1.09(-2.71%)
Sep 18, 2023 40.95 41.16 40.20 40.29 5,310,647 -0.79(-1.92%)
Sep 15, 2023 41.42 41.65 40.92 41.08 11,017,036 -0.50(-1.20%)
Sep 14, 2023 41.91 41.99 41.17 41.58 5,678,836 +0.11(+0.27%)
Sep 13, 2023 41.74 42.10 41.26 41.47 5,419,579 -0.52(-1.24%)
Sep 12, 2023 42.39 42.85 41.84 41.99 5,165,936 -0.71(-1.66%)
Sep 11, 2023 44.21 44.47 42.67 42.70 5,220,294 -1.04(-2.38%)
Sep 08, 2023 43.61 44.15 43.58 43.74 2,822,990 +0.34(+0.78%)
Sep 07, 2023 43.12 43.50 42.83 43.40 4,038,697 -0.07(-0.16%)
Sep 06, 2023 42.85 43.55 42.82 43.47 3,162,549 +0.25(+0.58%)
Sep 05, 2023 43.89 43.92 42.55 43.22 3,893,723 -1.13(-2.55%)
Sep 01, 2023 44.50 44.79 44.16 44.35 3,144,683 +0.37(+0.84%)
Aug 31, 2023 44.13 44.30 43.85 43.98 3,182,054 -0.05(-0.11%)
Aug 30, 2023 43.43 44.28 43.43 44.03 3,664,990 +0.45(+1.03%)
Aug 29, 2023 43.04 43.65 42.82 43.58 3,310,151 +0.45(+1.04%)
Aug 28, 2023 42.55 43.23 42.44 43.13 3,697,428 +0.96(+2.28%)
Aug 25, 2023 42.49 42.72 41.89 42.17 4,639,761 -0.23(-0.54%)
Aug 24, 2023 42.92 43.26 42.38 42.40 5,143,504 -0.69(-1.60%)
Aug 23, 2023 42.60 43.39 42.20 43.09 5,655,723 +0.45(+1.06%)
Aug 22, 2023 42.67 43.05 42.49 42.64 6,141,831 +0.35(+0.83%)
Aug 21, 2023 42.76 42.94 42.06 42.29 4,966,279 -0.25(-0.59%)
Aug 18, 2023 42.02 43.44 41.98 42.54 5,688,508 -0.01(-0.02%)
Aug 17, 2023 43.95 44.09 42.51 42.55 4,312,717 -1.18(-2.70%)
Aug 16, 2023 43.96 44.44 43.57 43.73 3,833,191 -0.45(-1.02%)
Aug 15, 2023 45.41 45.49 43.98 44.18 4,752,163 -1.48(-3.24%)
Aug 14, 2023 45.42 45.68 45.25 45.66 4,374,431 -0.17(-0.37%)
Aug 11, 2023 45.99 46.10 45.19 45.83 4,772,223 -0.65(-1.40%)
Aug 10, 2023 46.29 47.24 46.21 46.48 4,891,967 +0.73(+1.60%)
Aug 09, 2023 45.74 46.27 45.42 45.75 5,540,434 -0.24(-0.52%)
Aug 08, 2023 45.00 46.41 44.85 45.99 5,001,999 +0.29(+0.63%)
Aug 07, 2023 45.00 45.78 45.00 45.70 4,884,021 +0.71(+1.58%)
Aug 04, 2023 46.43 46.69 44.72 44.99 6,865,038 -0.77(-1.68%)
Aug 03, 2023 47.90 48.36 44.68 45.76 13,577,737 -3.50(-7.11%)
Aug 02, 2023 49.23 49.63 48.84 49.26 5,042,670 -0.77(-1.54%)
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.