Skip to main content

MGM Resorts International (NY: MGM )

42.42 +0.38 (+0.90%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 42.11 42.74 42.00 42.42 2,659,811 +0.38(+0.90%)
Apr 18, 2024 41.89 42.76 41.52 42.04 3,502,793 +0.01(+0.02%)
Apr 17, 2024 43.05 43.05 42.02 42.03 2,523,108 -0.67(-1.57%)
Apr 16, 2024 42.80 43.06 42.43 42.70 3,145,528 -0.15(-0.35%)
Apr 15, 2024 43.08 43.95 42.65 42.85 3,969,310 +0.37(+0.87%)
Apr 12, 2024 44.12 44.14 42.34 42.48 4,502,254 -2.24(-5.01%)
Apr 11, 2024 44.47 45.02 44.13 44.72 2,692,691 +0.04(+0.09%)
Apr 10, 2024 45.42 45.49 44.29 44.68 3,056,114 -1.73(-3.73%)
Apr 09, 2024 46.39 46.62 46.02 46.41 2,223,878 +0.11(+0.24%)
Apr 08, 2024 46.75 47.11 46.14 46.30 2,275,835 -0.23(-0.49%)
Apr 05, 2024 45.86 46.64 45.76 46.53 1,923,089 +0.67(+1.46%)
Apr 04, 2024 47.33 47.45 45.83 45.86 2,701,296 -0.89(-1.90%)
Apr 03, 2024 46.15 47.24 46.07 46.75 2,623,827 +0.33(+0.71%)
Apr 02, 2024 47.04 47.12 46.33 46.42 2,901,380 -1.36(-2.85%)
Apr 01, 2024 47.49 48.24 47.31 47.78 3,123,477 +0.57(+1.21%)
Mar 28, 2024 46.93 47.40 47.35 47.21 3,079,598 +0.61(+1.31%)
Mar 27, 2024 47.00 47.12 45.99 46.60 3,222,860 +0.14(+0.30%)
Mar 26, 2024 45.36 46.59 45.07 46.46 4,319,505 +1.91(+4.29%)
Mar 25, 2024 44.46 44.82 44.23 44.55 2,276,648 +0.08(+0.18%)
Mar 22, 2024 44.72 44.95 44.33 44.47 1,857,479 -0.28(-0.63%)
Mar 21, 2024 44.93 45.34 44.63 44.75 2,508,285 +0.14(+0.31%)
Mar 20, 2024 44.43 44.78 43.97 44.61 2,563,726 +0.14(+0.31%)
Mar 19, 2024 44.12 44.48 43.71 44.47 2,714,114 +0.35(+0.79%)
Mar 18, 2024 43.10 44.45 42.96 44.12 4,302,208 +1.24(+2.89%)
Mar 15, 2024 42.42 43.48 42.22 42.88 5,188,619 +0.11(+0.26%)
Mar 14, 2024 42.58 43.53 42.50 42.77 3,944,885 -0.09(-0.21%)
Mar 13, 2024 42.63 43.11 42.63 42.86 2,406,532 +0.06(+0.14%)
Mar 12, 2024 42.77 43.28 42.63 42.80 2,659,055 +0.16(+0.38%)
Mar 11, 2024 42.46 43.05 42.31 42.64 2,244,879 +0.17(+0.40%)
Mar 08, 2024 43.10 43.62 42.35 42.47 2,765,456 -0.44(-1.03%)
Mar 07, 2024 42.22 43.10 42.22 42.91 2,968,062 +0.88(+2.09%)
Mar 06, 2024 42.39 42.58 41.92 42.03 2,644,350 +0.04(+0.10%)
Mar 05, 2024 41.63 42.68 41.25 41.99 3,947,834 -0.02(-0.05%)
Mar 04, 2024 42.67 42.75 42.00 42.01 3,152,320 -0.95(-2.21%)
Mar 01, 2024 42.95 43.09 42.19 42.96 4,056,867 -0.32(-0.74%)
Feb 29, 2024 42.67 43.36 42.34 43.28 4,264,496 +1.09(+2.58%)
Feb 28, 2024 41.64 42.29 41.60 42.19 4,142,499 +0.19(+0.45%)
Feb 27, 2024 42.17 42.32 41.64 42.00 3,206,955 +0.25(+0.60%)
Feb 26, 2024 42.49 42.86 41.62 41.75 3,382,519 -0.83(-1.95%)
Feb 23, 2024 42.35 43.20 42.34 42.58 3,434,254 +0.15(+0.35%)
Feb 22, 2024 42.88 42.97 42.35 42.43 3,277,652 +0.13(+0.31%)
Feb 21, 2024 42.20 42.65 41.95 42.30 3,678,948 -0.06(-0.14%)
Feb 20, 2024 42.32 42.61 41.74 42.36 4,321,221 -0.18(-0.42%)
Feb 16, 2024 42.61 42.91 41.98 42.54 6,156,868 -0.56(-1.30%)
Feb 15, 2024 42.93 43.45 42.51 43.10 5,743,537 +0.30(+0.70%)
Feb 14, 2024 44.10 44.45 41.68 42.80 16,785,580 -2.86(-6.26%)
Feb 13, 2024 45.61 45.96 45.04 45.66 6,867,899 -1.36(-2.89%)
Feb 12, 2024 46.96 47.53 46.63 47.02 3,912,005 +0.28(+0.60%)
Feb 09, 2024 46.67 46.86 46.20 46.74 3,898,963 +0.31(+0.67%)
Feb 08, 2024 45.50 46.50 45.27 46.43 5,536,829 +1.71(+3.82%)
Feb 07, 2024 44.80 44.98 44.34 44.72 3,907,095 +0.03(+0.07%)
Feb 06, 2024 44.88 45.39 44.54 44.69 4,168,272 +0.18(+0.40%)
Feb 05, 2024 44.47 44.80 43.93 44.51 3,149,441 -0.37(-0.82%)
Feb 02, 2024 44.32 45.23 43.50 44.88 4,084,317 +0.17(+0.38%)
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.