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 (%)
Jun 30, 2023 43.32 44.27 43.03 43.92 4,729,458 +0.91(+2.12%)
Jun 29, 2023 42.60 43.19 42.46 43.01 2,288,789 +0.65(+1.53%)
Jun 28, 2023 42.28 42.69 42.20 42.36 2,667,064 -0.08(-0.19%)
Jun 27, 2023 42.07 42.64 41.66 42.44 2,079,986 +0.69(+1.65%)
Jun 26, 2023 41.16 42.09 41.13 41.75 2,294,366 +0.37(+0.89%)
Jun 23, 2023 41.74 41.77 41.09 41.38 5,176,336 -1.12(-2.64%)
Jun 22, 2023 42.73 43.12 42.28 42.50 3,081,071 -0.43(-1.00%)
Jun 21, 2023 42.99 43.38 42.63 42.93 3,070,389 -0.13(-0.30%)
Jun 20, 2023 42.47 43.21 42.24 43.06 3,739,703 +0.42(+0.98%)
Jun 16, 2023 43.68 43.75 42.42 42.64 7,930,084 -1.08(-2.47%)
Jun 15, 2023 43.75 43.98 43.48 43.72 3,465,877 -0.12(-0.27%)
Jun 14, 2023 44.22 44.50 43.34 43.84 4,225,788 -0.39(-0.88%)
Jun 13, 2023 43.33 44.26 43.22 44.23 6,794,007 +1.43(+3.34%)
Jun 12, 2023 41.65 42.81 41.41 42.80 4,918,753 +1.47(+3.56%)
Jun 09, 2023 41.87 41.92 40.99 41.33 3,465,420 -0.24(-0.58%)
Jun 08, 2023 40.98 41.67 40.88 41.57 4,201,245 +0.04(+0.10%)
Jun 07, 2023 41.37 41.81 41.11 41.53 3,184,315 +0.22(+0.53%)
Jun 06, 2023 40.62 41.63 40.55 41.31 4,924,808 +0.55(+1.35%)
Jun 05, 2023 40.50 40.90 40.04 40.76 3,918,958 +0.05(+0.12%)
Jun 02, 2023 39.60 41.09 39.59 40.71 5,374,736 +1.59(+4.06%)
Jun 01, 2023 39.20 39.49 38.68 39.12 5,733,213 -0.17(-0.43%)
May 31, 2023 39.60 39.68 39.02 39.29 6,218,416 -0.35(-0.88%)
May 30, 2023 40.57 40.82 39.47 39.64 4,903,866 -0.75(-1.86%)
May 26, 2023 40.17 40.73 40.13 40.39 3,917,519 +0.43(+1.08%)
May 25, 2023 40.10 40.72 39.80 39.96 4,174,278 +0.13(+0.33%)
May 24, 2023 39.77 40.36 39.27 39.83 5,096,868 -0.34(-0.85%)
May 23, 2023 41.96 41.99 39.96 40.17 6,095,744 -2.16(-5.10%)
May 22, 2023 42.53 42.87 42.24 42.33 2,817,729 -0.15(-0.35%)
May 19, 2023 42.88 43.00 41.99 42.48 2,971,198 -0.46(-1.07%)
May 18, 2023 42.11 43.19 42.03 42.94 3,587,823 +0.75(+1.78%)
May 17, 2023 41.45 42.76 41.45 42.19 4,090,435 +1.04(+2.53%)
May 16, 2023 42.47 42.71 41.09 41.15 4,323,596 -1.54(-3.61%)
May 15, 2023 42.10 42.71 41.97 42.69 4,044,151 +0.72(+1.72%)
May 12, 2023 42.50 42.73 41.93 41.97 5,278,510 -0.55(-1.29%)
May 11, 2023 42.72 43.07 42.27 42.52 3,837,388 -0.36(-0.84%)
May 10, 2023 43.85 43.90 41.95 42.88 5,179,516 -0.51(-1.18%)
May 09, 2023 43.34 43.74 42.62 43.39 4,117,049 -0.05(-0.12%)
May 08, 2023 43.32 43.54 42.95 43.44 3,913,283 +0.30(+0.70%)
May 05, 2023 43.28 43.52 42.93 43.14 5,286,978 +0.33(+0.77%)
May 04, 2023 43.53 43.85 42.70 42.81 6,085,801 -0.93(-2.13%)
May 03, 2023 46.08 46.08 43.68 43.74 6,176,440 -2.21(-4.81%)
May 02, 2023 45.82 46.00 44.24 45.95 7,856,571 -0.09(-0.20%)
May 01, 2023 45.39 46.37 45.25 46.04 7,911,572 +1.12(+2.49%)
Apr 28, 2023 43.02 45.06 42.97 44.92 4,900,232 +1.53(+3.53%)
Apr 27, 2023 42.70 43.53 42.51 43.39 4,195,526 +1.02(+2.41%)
Apr 26, 2023 43.59 44.03 42.23 42.37 4,410,528 -1.07(-2.46%)
Apr 25, 2023 44.56 44.60 43.38 43.44 4,636,749 -1.31(-2.93%)
Apr 24, 2023 44.84 45.16 44.41 44.75 2,683,739 -0.13(-0.29%)
Apr 21, 2023 44.72 45.09 44.46 44.88 2,624,570 +0.28(+0.63%)
Apr 20, 2023 45.41 45.77 44.41 44.60 5,283,214 -0.04(-0.09%)
Apr 19, 2023 44.28 45.01 44.19 44.64 3,102,469 +0.05(+0.11%)
Apr 18, 2023 44.44 44.92 44.23 44.59 4,493,866 +0.71(+1.62%)
Apr 17, 2023 43.79 44.27 43.59 43.88 2,609,009 +0.33(+0.76%)
Apr 14, 2023 43.60 44.08 43.09 43.55 4,923,785 -0.05(-0.11%)
Apr 13, 2023 43.56 43.95 43.29 43.60 3,473,780 +0.62(+1.44%)
Apr 12, 2023 44.30 44.66 42.80 42.98 4,192,444 -0.38(-0.88%)
Apr 11, 2023 43.31 43.78 42.98 43.36 3,368,599 +0.18(+0.42%)
Apr 10, 2023 42.74 43.55 42.74 43.18 4,817,624 +0.20(+0.47%)
Apr 06, 2023 43.32 43.43 42.58 42.98 3,726,986 -0.20(-0.46%)
Apr 05, 2023 43.78 43.94 42.85 43.18 3,221,358 -0.85(-1.93%)
Apr 04, 2023 44.54 44.63 43.02 44.03 3,211,415 -0.22(-0.50%)
Apr 03, 2023 44.39 44.99 44.10 44.25 3,754,260 -0.17(-0.38%)
Mar 31, 2023 44.09 44.64 44.00 44.42 3,749,039 +1.09(+2.52%)
Mar 30, 2023 43.70 43.92 43.13 43.33 3,437,054 +0.25(+0.58%)
Mar 29, 2023 42.26 43.22 42.26 43.08 3,550,617 +1.27(+3.04%)
Mar 28, 2023 42.08 42.08 41.62 41.81 2,582,403 +0.08(+0.19%)
Mar 27, 2023 41.63 41.91 40.87 41.73 3,141,584 +0.62(+1.51%)
Mar 24, 2023 40.71 41.28 39.85 41.11 4,209,273 -0.12(-0.29%)
Mar 23, 2023 41.91 42.49 40.62 41.23 3,999,295 -0.36(-0.87%)
Mar 22, 2023 42.63 42.85 41.58 41.59 3,219,963 -1.09(-2.55%)
Mar 21, 2023 42.48 43.16 42.47 42.68 3,442,513 +0.89(+2.13%)
Mar 20, 2023 41.59 42.38 41.41 41.79 3,621,289 +0.54(+1.31%)
Mar 17, 2023 41.53 41.94 40.76 41.25 7,077,883 -0.70(-1.67%)
Mar 16, 2023 40.47 42.52 40.44 41.95 6,117,408 +0.91(+2.22%)
Mar 15, 2023 41.06 41.41 39.98 41.04 6,511,111 -1.29(-3.05%)
Mar 14, 2023 42.50 43.03 41.92 42.33 3,543,515 +0.59(+1.41%)
Mar 13, 2023 41.84 42.40 40.94 41.74 7,365,074 -0.94(-2.20%)
Mar 10, 2023 43.01 43.56 41.78 42.68 5,725,358 -0.50(-1.16%)
Mar 09, 2023 45.17 45.30 43.11 43.18 5,926,071 -2.00(-4.43%)
Mar 08, 2023 44.91 45.19 44.54 45.18 4,465,701 +0.36(+0.80%)
Mar 07, 2023 45.39 45.61 44.67 44.82 2,926,606 -0.47(-1.04%)
Mar 06, 2023 45.99 46.23 45.27 45.29 5,224,294 -0.62(-1.35%)
Mar 03, 2023 45.60 46.10 45.16 45.91 4,920,039 +0.64(+1.41%)
Mar 02, 2023 44.19 45.59 44.01 45.27 5,705,244 +0.89(+2.01%)
Mar 01, 2023 43.00 44.65 43.00 44.38 6,022,267 +1.37(+3.19%)
Feb 28, 2023 42.75 43.53 42.71 43.01 4,769,090 +0.17(+0.40%)
Feb 27, 2023 43.15 43.25 42.70 42.84 3,261,706 +0.24(+0.56%)
Feb 24, 2023 42.54 43.12 42.18 42.60 3,505,402 -0.55(-1.27%)
Feb 23, 2023 43.54 44.19 42.90 43.15 3,284,837 -0.12(-0.28%)
Feb 22, 2023 43.11 43.61 42.82 43.27 2,585,121 +0.29(+0.67%)
Feb 21, 2023 42.86 43.66 42.79 42.98 3,808,190 -0.58(-1.33%)
Feb 17, 2023 43.94 44.10 43.14 43.56 3,638,327 -0.64(-1.45%)
Feb 16, 2023 43.71 44.96 43.52 44.20 3,859,396 +0.02(+0.05%)
Feb 15, 2023 43.97 44.33 43.76 44.18 3,717,387 +0.04(+0.09%)
Feb 14, 2023 43.89 44.32 43.62 44.14 5,923,085 +0.02(+0.05%)
Feb 13, 2023 43.80 44.38 43.73 44.12 4,679,526 +0.29(+0.66%)
Feb 10, 2023 43.84 44.42 43.50 43.83 6,243,146 -0.27(-0.61%)
Feb 09, 2023 44.38 45.64 43.94 44.10 11,925,205 +2.67(+6.44%)
Feb 08, 2023 41.68 42.05 41.12 41.43 3,844,003 -0.56(-1.33%)
Feb 07, 2023 41.15 42.16 41.07 41.99 3,450,404 +0.75(+1.82%)
Feb 06, 2023 41.16 41.57 40.91 41.24 2,602,495 -0.47(-1.13%)
Feb 03, 2023 40.91 42.21 40.81 41.71 3,258,861 +0.32(+0.77%)
Feb 02, 2023 42.25 42.33 41.00 41.39 4,270,637 -0.52(-1.24%)
Feb 01, 2023 41.50 42.07 40.69 41.91 3,614,104 +0.50(+1.21%)
Jan 31, 2023 39.88 41.43 39.77 41.41 4,322,783 +1.55(+3.89%)
Jan 30, 2023 40.25 40.71 39.81 39.86 4,934,629 -1.15(-2.80%)
Jan 27, 2023 40.80 41.29 40.56 41.01 2,554,013 +0.10(+0.24%)
Jan 26, 2023 41.05 41.24 39.94 40.91 3,842,345 +0.63(+1.56%)
Jan 25, 2023 39.70 40.29 39.34 40.28 2,683,059 +0.00(+0.00%)
Jan 24, 2023 39.48 40.43 39.48 40.28 2,917,262 +0.38(+0.95%)
Jan 23, 2023 39.24 40.08 39.24 39.90 3,815,393 +0.85(+2.18%)
Jan 20, 2023 38.47 39.14 38.20 39.05 3,101,156 +0.89(+2.33%)
Jan 19, 2023 37.77 38.44 37.48 38.16 3,930,183 -0.12(-0.31%)
Jan 18, 2023 39.40 39.54 38.27 38.28 3,089,147 -0.69(-1.77%)
Jan 17, 2023 39.12 39.71 38.93 38.97 3,198,881 -0.57(-1.44%)
Jan 13, 2023 38.54 39.61 38.52 39.54 2,499,817 +0.61(+1.57%)
Jan 12, 2023 38.81 39.21 38.40 38.93 3,679,848 +0.35(+0.91%)
Jan 11, 2023 38.87 39.33 38.41 38.58 3,610,343 -0.27(-0.69%)
Jan 10, 2023 37.67 38.86 37.58 38.85 4,310,333 +1.21(+3.21%)
Jan 09, 2023 37.58 38.24 37.52 37.64 5,375,609 +0.44(+1.18%)
Jan 06, 2023 35.49 37.35 35.28 37.20 6,592,499 +2.05(+5.83%)
Jan 05, 2023 35.09 35.71 34.99 35.15 3,461,416 -0.39(-1.10%)
Jan 04, 2023 33.80 35.54 33.75 35.54 4,450,009 +2.26(+6.79%)
Jan 03, 2023 33.93 34.42 33.23 33.28 3,642,740 -0.25(-0.75%)
Dec 30, 2022 32.74 33.53 32.62 33.53 2,853,646 +0.27(+0.81%)
Dec 29, 2022 32.72 33.64 32.55 33.26 3,780,944 +0.83(+2.56%)
Dec 28, 2022 33.73 33.90 32.43 32.43 4,150,669 -1.44(-4.25%)
Dec 27, 2022 34.00 34.50 33.81 33.87 3,030,348 +0.05(+0.15%)
Dec 23, 2022 33.59 33.93 33.32 33.82 2,041,791 +0.07(+0.21%)
Dec 22, 2022 34.22 34.34 33.19 33.75 3,376,554 -0.82(-2.37%)
Dec 21, 2022 34.58 34.98 34.47 34.57 2,949,244 +0.20(+0.58%)
Dec 20, 2022 34.03 34.71 33.85 34.37 3,431,728 +0.15(+0.44%)
Dec 19, 2022 35.69 35.69 34.16 34.22 4,257,386 -1.44(-4.04%)
Dec 16, 2022 35.74 36.20 35.38 35.66 5,471,355 -0.56(-1.55%)
Dec 15, 2022 36.39 36.61 35.47 36.22 4,845,778 -0.71(-1.92%)
Dec 14, 2022 37.07 37.69 36.41 36.93 6,700,327 -0.53(-1.41%)
Dec 13, 2022 38.04 38.23 36.74 37.46 5,561,491 +0.56(+1.52%)
Dec 12, 2022 36.22 36.91 35.72 36.90 3,260,140 +0.55(+1.51%)
Dec 09, 2022 36.85 36.91 36.25 36.35 3,853,383 -0.66(-1.78%)
Dec 08, 2022 36.99 37.43 36.74 37.01 3,964,676 +0.63(+1.74%)
Dec 07, 2022 36.89 37.27 36.28 36.38 4,121,663 -0.94(-2.52%)
Dec 06, 2022 38.14 38.25 36.76 37.32 4,086,381 -0.48(-1.27%)
Dec 05, 2022 38.07 38.64 37.52 37.80 5,586,755 +0.72(+1.94%)
Dec 02, 2022 36.55 37.37 36.55 37.08 4,661,129 -0.19(-0.51%)
Dec 01, 2022 36.81 37.39 36.71 37.27 5,323,017 +0.41(+1.11%)
Nov 30, 2022 36.03 36.87 35.76 36.86 7,152,018 +1.00(+2.79%)
Nov 29, 2022 35.31 35.99 35.05 35.86 3,653,990 +0.94(+2.69%)
Nov 28, 2022 35.53 35.97 34.71 34.92 4,976,888 -0.81(-2.27%)
Nov 25, 2022 35.81 35.92 35.45 35.73 1,779,463 -0.15(-0.42%)
Nov 23, 2022 35.48 35.96 35.00 35.88 2,895,929 +0.41(+1.16%)
Nov 22, 2022 35.73 35.73 35.01 35.47 5,383,730 -0.29(-0.81%)
Nov 21, 2022 36.31 36.36 35.41 35.76 3,286,858 -0.98(-2.67%)
Nov 18, 2022 37.74 37.99 36.21 36.74 2,587,114 -0.30(-0.81%)
Nov 17, 2022 36.26 37.23 35.97 37.04 2,839,835 +0.02(+0.05%)
Nov 16, 2022 37.31 37.50 35.92 37.02 3,338,392 -0.47(-1.25%)
Nov 15, 2022 38.00 39.15 37.40 37.49 6,491,448 +0.54(+1.46%)
Nov 14, 2022 36.20 37.79 35.82 36.95 6,372,392 +0.32(+0.87%)
Nov 11, 2022 35.98 37.07 35.66 36.63 5,019,371 +1.32(+3.74%)
Nov 10, 2022 35.23 36.08 35.00 35.31 5,206,519 +1.75(+5.21%)
Nov 09, 2022 33.82 34.61 33.52 33.56 5,566,191 -0.93(-2.70%)
Nov 08, 2022 34.42 34.69 33.85 34.49 5,688,955 +0.30(+0.88%)
Nov 07, 2022 34.00 34.33 32.92 34.19 6,168,325 +0.35(+1.03%)
Nov 04, 2022 32.31 33.84 32.22 33.84 8,347,120 +2.43(+7.74%)
Nov 03, 2022 33.05 33.30 31.40 31.41 14,335,526 -3.70(-10.54%)
Nov 02, 2022 35.86 36.97 34.94 35.11 7,755,379 -0.83(-2.31%)
Nov 01, 2022 36.52 36.65 35.61 35.94 5,410,145 +0.37(+1.04%)
Oct 31, 2022 36.22 36.59 35.48 35.57 6,394,588 -0.39(-1.08%)
Oct 28, 2022 34.53 35.98 34.45 35.96 5,112,790 +1.46(+4.23%)
Oct 27, 2022 34.75 35.38 34.40 34.50 3,780,130 +0.17(+0.50%)
Oct 26, 2022 34.24 35.13 34.15 34.33 3,168,995 +0.14(+0.41%)
Oct 25, 2022 34.02 34.98 33.83 34.19 5,380,681 +0.22(+0.65%)
Oct 24, 2022 33.39 34.17 33.02 33.97 4,887,787 +0.05(+0.15%)
Oct 21, 2022 32.51 33.99 32.31 33.92 6,402,025 +1.46(+4.50%)
Oct 20, 2022 32.55 33.38 32.26 32.46 6,288,097 +0.00(+0.00%)
Oct 19, 2022 32.03 32.73 31.84 32.46 4,831,703 -0.11(-0.34%)
Oct 18, 2022 33.14 33.91 32.41 32.57 5,297,535 +0.32(+0.99%)
Oct 17, 2022 31.35 32.38 31.27 32.25 4,732,533 +1.61(+5.25%)
Oct 14, 2022 31.25 31.79 30.49 30.64 5,343,128 -0.08(-0.26%)
Oct 13, 2022 30.13 31.58 29.57 30.72 6,118,462 -0.17(-0.55%)
Oct 12, 2022 30.53 31.15 29.86 30.89 3,835,727 +0.33(+1.08%)
Oct 11, 2022 31.39 31.60 29.89 30.56 5,781,776 -0.86(-2.74%)
Oct 10, 2022 32.63 32.75 30.91 31.42 5,661,470 -1.26(-3.86%)
Oct 07, 2022 32.83 33.14 32.34 32.68 4,440,540 -0.64(-1.92%)
Oct 06, 2022 33.37 34.17 33.19 33.32 4,631,748 -0.26(-0.77%)
Oct 05, 2022 32.23 33.71 32.10 33.58 5,018,206 +0.70(+2.13%)
Oct 04, 2022 31.35 32.92 31.27 32.88 6,098,912 +2.27(+7.42%)
Oct 03, 2022 29.98 30.96 29.20 30.61 4,534,564 +0.89(+2.99%)
Sep 30, 2022 29.43 30.47 29.38 29.72 5,431,826 -0.27(-0.90%)
Sep 29, 2022 29.97 30.16 29.22 29.99 4,865,843 -0.63(-2.06%)
Sep 28, 2022 30.00 30.83 29.92 30.62 4,875,647 +0.64(+2.13%)
Sep 27, 2022 30.64 31.22 29.80 29.98 8,721,142 -0.01(-0.03%)
Sep 26, 2022 30.56 31.56 29.95 29.99 8,423,116 -0.06(-0.20%)
Sep 23, 2022 30.00 30.17 29.45 30.05 8,267,131 -0.56(-1.83%)
Sep 22, 2022 32.85 32.90 30.39 30.61 6,009,674 -2.17(-6.62%)
Sep 21, 2022 34.54 34.69 32.76 32.78 6,232,471 -1.79(-5.18%)
Sep 20, 2022 34.45 34.88 34.13 34.57 5,708,874 +0.21(+0.61%)
Sep 19, 2022 32.84 34.44 32.78 34.36 4,711,504 +1.00(+3.00%)
Sep 16, 2022 33.77 33.92 32.91 33.36 12,744,767 -1.07(-3.11%)
Sep 15, 2022 33.95 35.17 33.88 34.43 5,200,679 +0.41(+1.20%)
Sep 14, 2022 33.84 34.06 32.24 34.02 8,570,841 +0.15(+0.44%)
Sep 13, 2022 34.58 35.43 33.72 33.87 6,970,579 -2.18(-6.05%)
Sep 12, 2022 35.43 36.09 35.24 36.05 5,046,543 +0.99(+2.82%)
Sep 09, 2022 34.41 35.19 34.28 35.06 3,959,773 +1.00(+2.94%)
Sep 08, 2022 33.03 34.08 32.72 34.06 4,667,749 +0.47(+1.41%)
Sep 07, 2022 32.78 33.76 32.68 33.59 4,084,354 +0.82(+2.50%)
Sep 06, 2022 33.15 33.46 32.22 32.77 4,716,872 -0.09(-0.27%)
Sep 02, 2022 32.75 33.30 32.00 32.86 5,056,892 +0.41(+1.26%)
Sep 01, 2022 32.09 32.47 31.47 32.45 5,149,121 -0.19(-0.58%)
Aug 31, 2022 33.18 33.65 32.56 32.64 5,150,133 -0.32(-0.97%)
Aug 30, 2022 34.11 34.17 32.49 32.96 5,200,411 -0.79(-2.34%)
Aug 29, 2022 33.29 34.13 33.04 33.75 4,198,737 +0.17(+0.51%)
Aug 26, 2022 35.46 35.54 33.57 33.58 4,292,490 -1.64(-4.66%)
Aug 25, 2022 34.95 35.72 34.88 35.22 3,484,452 +0.55(+1.59%)
Aug 24, 2022 34.31 35.15 34.06 34.66 3,133,962 +0.37(+1.08%)
Aug 23, 2022 33.88 34.67 33.87 34.30 3,458,536 +0.53(+1.57%)
Aug 22, 2022 33.81 34.03 33.45 33.77 4,313,352 -0.96(-2.76%)
Aug 19, 2022 35.09 35.32 34.54 34.73 3,334,783 -0.89(-2.50%)
Aug 18, 2022 35.06 35.67 34.70 35.61 2,997,865 +0.61(+1.74%)
Aug 17, 2022 35.42 35.64 34.97 35.01 5,428,548 -1.16(-3.21%)
Aug 16, 2022 35.59 36.33 35.44 36.16 4,312,219 +0.63(+1.77%)
Aug 15, 2022 35.34 35.85 35.26 35.53 3,363,566 -0.06(-0.17%)
Aug 12, 2022 35.06 35.63 34.80 35.59 3,447,892 +0.69(+1.98%)
Aug 11, 2022 35.15 35.63 34.73 34.91 4,142,040 +0.43(+1.25%)
Aug 10, 2022 34.95 35.33 33.84 34.48 5,233,680 +0.56(+1.65%)
Aug 09, 2022 34.13 34.20 33.49 33.92 4,273,475 -0.58(-1.68%)
Aug 08, 2022 35.05 35.80 34.44 34.50 4,490,308 -0.21(-0.60%)
Aug 05, 2022 34.99 35.60 34.58 34.70 4,511,572 -0.74(-2.09%)
Aug 04, 2022 35.63 36.11 35.02 35.44 8,216,469 +1.25(+3.65%)
Aug 03, 2022 33.30 34.66 33.30 34.20 9,621,677 +1.14(+3.45%)
Aug 02, 2022 32.60 33.33 32.40 33.06 3,800,831 +0.22(+0.67%)
Aug 01, 2022 32.52 33.07 31.96 32.84 4,307,867 +0.11(+0.34%)
Jul 29, 2022 32.43 32.80 31.76 32.73 3,787,984 +0.12(+0.37%)
Jul 28, 2022 31.34 32.66 31.01 32.61 4,247,210 +1.20(+3.82%)
Jul 27, 2022 30.46 31.61 30.46 31.41 3,461,450 +1.48(+4.94%)
Jul 26, 2022 30.59 30.59 29.81 29.93 3,486,490 -0.85(-2.76%)
Jul 25, 2022 30.98 31.23 30.39 30.78 3,496,289 -0.16(-0.52%)
Jul 22, 2022 31.63 31.72 30.77 30.94 4,030,636 -0.50(-1.59%)
Jul 21, 2022 31.21 31.47 30.62 31.44 3,391,398 +0.15(+0.48%)
Jul 20, 2022 30.51 31.55 30.30 31.29 4,000,540 +0.83(+2.72%)
Jul 19, 2022 30.10 30.75 30.06 30.46 4,213,861 +0.95(+3.22%)
Jul 18, 2022 29.64 30.41 29.38 29.51 2,729,486 +0.28(+0.96%)
Jul 15, 2022 28.90 29.42 28.43 29.23 3,602,135 +0.80(+2.81%)
Jul 14, 2022 28.43 28.84 28.06 28.43 4,147,770 -0.61(-2.10%)
Jul 13, 2022 28.13 29.14 27.79 29.04 3,503,960 +0.13(+0.45%)
Jul 12, 2022 28.31 29.41 28.31 28.91 3,924,955 +0.51(+1.80%)
Jul 11, 2022 28.63 28.96 28.06 28.40 4,547,970 -0.94(-3.20%)
Jul 08, 2022 29.61 29.95 29.07 29.34 3,954,820 -0.41(-1.38%)
Jul 07, 2022 29.82 30.46 29.48 29.75 6,598,306 +0.21(+0.71%)
Jul 06, 2022 30.24 30.90 29.34 29.54 4,558,110 -0.82(-2.70%)
Jul 05, 2022 29.10 30.39 28.75 30.36 5,673,669 +0.36(+1.20%)
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.