Skip to main content

MGM Resorts International (NY: MGM )

47.51 +0.91 (+1.94%)
Streaming Delayed Price Updated: 10:53 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 51.09 51.35 50.44 50.77 2,676,696 -0.13(-0.26%)
Jul 28, 2023 50.64 51.21 50.39 50.90 2,915,642 +0.81(+1.62%)
Jul 27, 2023 50.80 50.95 50.01 50.09 4,205,864 -0.08(-0.16%)
Jul 26, 2023 50.10 51.03 49.79 50.17 3,877,762 +0.46(+0.93%)
Jul 25, 2023 48.82 49.84 48.81 49.71 3,359,763 +0.71(+1.45%)
Jul 24, 2023 49.53 49.57 48.78 49.00 4,808,049 -0.62(-1.25%)
Jul 21, 2023 50.00 50.25 49.52 49.62 4,086,619 -0.13(-0.26%)
Jul 20, 2023 49.39 49.90 48.88 49.75 3,183,113 -0.18(-0.36%)
Jul 19, 2023 49.89 50.11 49.35 49.93 3,622,455 +0.04(+0.08%)
Jul 18, 2023 48.07 49.95 48.07 49.89 4,088,333 +1.70(+3.53%)
Jul 17, 2023 48.26 48.39 47.62 48.19 3,946,809 -0.07(-0.15%)
Jul 14, 2023 49.00 49.00 48.05 48.26 4,844,823 -0.73(-1.49%)
Jul 13, 2023 47.80 49.65 47.50 48.99 8,013,952 +1.93(+4.10%)
Jul 12, 2023 47.15 47.32 46.56 47.06 5,006,993 +0.44(+0.94%)
Jul 11, 2023 45.50 46.89 45.47 46.62 6,121,899 +1.12(+2.46%)
Jul 10, 2023 43.16 45.51 43.16 45.50 5,864,481 +2.41(+5.59%)
Jul 07, 2023 42.18 43.41 42.16 43.09 4,397,191 +1.00(+2.38%)
Jul 06, 2023 41.92 42.17 41.29 42.09 3,709,175 -0.40(-0.94%)
Jul 05, 2023 43.48 43.49 42.38 42.49 4,201,594 -1.31(-2.99%)
Jul 03, 2023 43.85 44.26 43.79 43.80 1,573,898 -0.12(-0.27%)
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 +0.28(+0.64%)
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%)
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.