Skip to main content

MGM Resorts International (NY: MGM )

36.96 -0.25 (-0.67%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 44.25 44.78 43.44 44.28 6,385,352 -0.83(-1.84%)
Feb 25, 2022 43.77 45.13 43.69 45.10 5,419,684 +1.61(+3.70%)
Feb 24, 2022 40.56 43.62 40.44 43.50 5,536,151 +1.03(+2.42%)
Feb 23, 2022 43.90 44.15 42.36 42.47 5,207,810 -0.75(-1.74%)
Feb 22, 2022 43.26 43.93 42.56 43.22 5,607,333 -0.33(-0.76%)
Feb 18, 2022 43.55 0 -0.12(-0.27%)
Feb 17, 2022 45.03 45.15 43.58 43.67 4,426,444 -1.49(-3.30%)
Feb 16, 2022 44.74 45.67 44.27 45.15 5,404,687 +0.09(+0.20%)
Feb 15, 2022 45.41 45.88 44.62 45.06 6,288,860 +0.43(+0.96%)
Feb 14, 2022 45.56 46.21 44.33 44.63 5,066,292 -0.81(-1.78%)
Feb 11, 2022 47.18 47.93 45.16 45.44 7,874,120 -1.61(-3.42%)
Feb 10, 2022 47.98 48.98 46.60 47.05 10,070,155 -1.45(-2.99%)
Feb 09, 2022 47.43 48.68 47.28 48.50 6,610,535 +1.32(+2.80%)
Feb 08, 2022 46.10 47.36 45.68 47.18 9,317,717 +1.28(+2.79%)
Feb 07, 2022 44.66 46.00 44.66 45.90 6,170,736 +1.38(+3.10%)
Feb 04, 2022 42.81 44.81 42.61 44.52 4,811,244 +1.56(+3.63%)
Feb 03, 2022 43.25 44.04 42.94 42.97 3,561,136 -0.66(-1.51%)
Feb 02, 2022 44.17 44.38 43.31 43.63 3,552,021 -0.52(-1.18%)
Feb 01, 2022 43.19 44.30 42.74 44.15 4,842,805 +1.44(+3.37%)
Jan 31, 2022 41.47 42.78 42.71 5,669,104 +1.09(+2.62%)
Jan 28, 2022 40.80 41.64 39.85 41.62 5,110,094 +1.01(+2.49%)
Jan 27, 2022 41.94 42.70 40.33 40.61 5,285,864 -1.06(-2.54%)
Jan 26, 2022 42.59 43.44 41.55 41.67 5,724,627 -0.30(-0.71%)
Jan 25, 2022 41.28 42.50 40.72 41.97 4,214,571 +0.09(+0.21%)
Jan 24, 2022 39.80 41.98 39.04 41.88 7,052,796 +0.93(+2.27%)
Jan 21, 2022 41.50 42.24 40.42 40.95 6,153,236 -0.59(-1.42%)
Jan 20, 2022 42.42 43.41 41.43 41.54 5,826,768 -0.66(-1.56%)
Jan 19, 2022 44.13 44.31 42.10 42.20 5,894,177 -1.62(-3.70%)
Jan 18, 2022 43.90 44.72 43.39 43.82 4,292,178 -0.64(-1.44%)
Jan 14, 2022 44.45 0 +0.22(+0.50%)
Jan 13, 2022 44.80 45.68 44.03 44.24 4,264,421 -0.55(-1.23%)
Jan 12, 2022 45.25 45.43 44.22 44.78 4,372,191 -0.15(-0.33%)
Jan 11, 2022 43.56 45.26 43.40 44.93 4,852,524 +1.33(+3.05%)
Jan 10, 2022 44.62 44.75 42.27 43.61 4,577,442 -0.91(-2.04%)
Jan 07, 2022 44.56 45.36 44.33 44.52 5,478,851 +0.21(+0.47%)
Jan 06, 2022 43.48 44.74 43.41 44.31 5,031,135 +1.28(+2.97%)
Jan 05, 2022 45.33 45.48 43.01 43.03 5,497,491 -2.35(-5.18%)
Jan 04, 2022 46.18 46.58 45.05 45.37 4,034,269 -0.09(-0.20%)
Jan 03, 2022 45.02 46.35 44.78 45.46 5,189,212 +0.60(+1.34%)
Dec 31, 2021 44.62 45.21 44.58 44.86 3,400,476 +0.12(+0.27%)
Dec 30, 2021 44.48 45.41 44.24 44.74 3,290,643 +0.27(+0.61%)
Dec 29, 2021 44.13 45.07 43.81 44.48 3,486,972 +0.27(+0.61%)
Dec 28, 2021 44.82 45.47 44.19 44.21 4,324,307 -0.99(-2.19%)
Dec 27, 2021 45.28 45.41 44.68 45.19 3,235,890 -0.53(-1.16%)
Dec 23, 2021 45.99 46.62 45.42 45.72 3,730,202 +0.46(+1.02%)
Dec 22, 2021 44.59 45.81 44.51 45.26 6,673,230 +0.47(+1.05%)
Dec 21, 2021 42.46 45.18 42.46 44.79 6,729,762 +2.74(+6.51%)
Dec 20, 2021 41.19 42.50 41.04 42.06 5,949,302 -0.21(-0.50%)
Dec 17, 2021 40.72 42.52 40.30 42.27 9,242,070 +1.48(+3.63%)
Dec 16, 2021 41.67 42.27 40.72 40.79 6,310,145 -0.57(-1.38%)
Dec 15, 2021 41.11 41.61 40.00 41.36 6,195,398 +0.14(+0.34%)
Dec 14, 2021 39.99 41.81 39.79 41.22 10,265,210 +0.89(+2.21%)
Dec 13, 2021 41.03 41.53 39.70 40.33 5,108,768 -1.07(-2.58%)
Dec 10, 2021 42.49 42.73 41.32 41.40 6,965,328 -0.80(-1.90%)
Dec 09, 2021 42.23 42.91 42.11 42.20 4,052,156 -0.68(-1.58%)
Dec 08, 2021 42.87 43.92 42.74 42.87 5,376,874 +0.15(+0.35%)
Dec 07, 2021 43.34 43.76 42.49 42.72 5,700,507 +0.53(+1.26%)
Dec 06, 2021 40.70 43.40 40.27 42.19 9,174,637 +2.04(+5.08%)
Dec 03, 2021 40.87 41.19 39.67 40.15 7,698,124 -1.06(-2.57%)
Dec 02, 2021 38.80 41.54 38.53 41.21 10,082,685 +2.93(+7.65%)
Dec 01, 2021 40.30 41.92 38.09 38.28 10,537,468 -1.28(-3.23%)
Nov 30, 2021 40.78 41.12 38.99 39.56 9,228,100 -1.55(-3.77%)
Nov 29, 2021 42.47 42.96 40.97 41.11 7,370,525 -0.72(-1.72%)
Nov 26, 2021 39.98 41.97 39.15 41.83 7,731,611 -0.98(-2.29%)
Nov 24, 2021 42.09 43.45 41.77 42.81 5,428,794 +0.32(+0.75%)
Nov 23, 2021 44.55 44.94 42.39 42.49 8,436,761 -2.03(-4.56%)
Nov 22, 2021 44.62 45.14 44.03 44.52 5,507,852 +0.26(+0.59%)
Nov 19, 2021 43.78 44.75 43.52 44.26 6,219,800 -0.05(-0.11%)
Nov 18, 2021 45.51 44.56 44.23 44.31 4,487,385 -1.18(-2.59%)
Nov 17, 2021 45.49 46.18 45.22 45.49 3,015,849 -0.14(-0.31%)
Nov 16, 2021 45.88 46.03 44.85 45.63 4,203,001 -0.17(-0.37%)
Nov 15, 2021 45.46 46.07 45.35 45.80 3,104,962 +0.73(+1.62%)
Nov 12, 2021 45.58 45.72 44.59 45.07 4,625,917 -0.33(-0.73%)
Nov 11, 2021 46.17 46.26 45.33 45.40 3,581,068 -0.64(-1.39%)
Nov 10, 2021 46.80 46.04 3,668,211 -1.27(-2.68%)
Nov 09, 2021 48.42 48.66 47.00 47.31 5,283,384 -1.21(-2.49%)
Nov 08, 2021 50.90 51.15 48.50 48.52 5,856,338 -1.83(-3.63%)
Nov 05, 2021 49.95 51.01 49.22 50.35 8,360,321 +2.97(+6.27%)
Nov 04, 2021 49.45 50.37 47.00 47.38 9,354,331 -1.30(-2.67%)
Nov 03, 2021 47.73 48.99 47.15 48.68 6,788,759 +0.82(+1.71%)
Nov 02, 2021 48.01 48.05 47.08 47.86 4,361,645 -0.59(-1.22%)
Nov 01, 2021 47.42 48.46 47.86 48.45 5,012,834 +1.31(+2.78%)
Oct 29, 2021 46.89 47.75 46.67 47.14 4,894,338 +0.19(+0.40%)
Oct 28, 2021 47.23 47.26 46.13 46.95 3,721,808 -0.05(-0.11%)
Oct 27, 2021 47.37 47.63 46.91 47.00 3,545,046 -0.22(-0.47%)
Oct 26, 2021 48.41 47.22 4,699,203 -0.91(-1.89%)
Oct 25, 2021 48.03 48.61 47.74 48.13 3,085,232 +0.12(+0.25%)
Oct 22, 2021 48.08 48.42 47.59 48.01 2,956,689 -0.06(-0.12%)
Oct 21, 2021 46.98 48.45 47.05 48.07 5,529,804 +1.02(+2.17%)
Oct 20, 2021 47.43 47.87 46.75 47.05 3,697,795 -0.40(-0.84%)
Oct 19, 2021 48.54 48.55 47.34 47.45 4,678,588 -0.77(-1.60%)
Oct 18, 2021 47.79 48.35 47.34 48.22 4,783,316 +0.29(+0.60%)
Oct 15, 2021 48.93 49.03 47.85 47.93 4,304,907 -0.49(-1.01%)
Oct 14, 2021 48.63 48.86 47.93 48.42 4,487,329 +0.29(+0.60%)
Oct 13, 2021 48.51 48.91 47.65 48.13 9,399,178 -0.54(-1.11%)
Oct 12, 2021 45.24 48.92 45.13 48.67 28,285,520 +4.27(+9.61%)
Oct 11, 2021 44.33 45.20 44.23 44.40 6,067,364 -0.01(-0.02%)
Oct 08, 2021 44.93 45.09 44.36 44.41 7,724,731 -0.34(-0.76%)
Oct 07, 2021 45.08 45.35 44.49 44.75 7,124,296 +0.13(+0.29%)
Oct 06, 2021 44.33 44.94 43.95 44.62 3,919,430 -0.32(-0.71%)
Oct 05, 2021 44.64 45.89 44.24 44.94 7,804,177 +0.45(+1.01%)
Oct 04, 2021 44.75 45.22 44.18 44.49 6,066,430 -0.35(-0.78%)
Oct 01, 2021 43.32 45.08 43.26 44.84 9,738,091 +1.71(+3.96%)
Sep 30, 2021 43.98 43.98 43.05 43.13 5,424,909 -0.70(-1.60%)
Sep 29, 2021 45.12 45.27 43.56 43.83 6,461,067 -1.03(-2.30%)
Sep 28, 2021 45.02 45.50 44.69 44.86 6,105,141 -0.21(-0.47%)
Sep 27, 2021 44.65 46.05 44.59 45.07 8,475,702 +0.47(+1.05%)
Sep 24, 2021 44.73 45.34 44.11 44.60 8,565,397 -0.03(-0.07%)
Sep 23, 2021 43.08 45.08 43.00 44.63 13,327,897 +1.63(+3.79%)
Sep 22, 2021 41.15 43.72 41.07 43.00 15,121,209 +2.47(+6.09%)
Sep 21, 2021 41.68 42.70 39.80 40.53 14,131,635 -0.73(-1.77%)
Sep 20, 2021 40.67 41.96 40.47 41.26 6,660,113 -0.26(-0.63%)
Sep 17, 2021 41.25 42.36 41.16 41.52 8,321,363 +0.24(+0.58%)
Sep 16, 2021 40.12 41.65 39.92 41.28 6,002,054 +0.92(+2.28%)
Sep 15, 2021 40.57 40.73 39.22 40.36 13,066,307 -1.03(-2.49%)
Sep 14, 2021 41.71 42.17 40.71 41.39 8,362,578 -1.69(-3.92%)
Sep 13, 2021 43.38 43.38 41.87 43.08 7,159,700 +0.81(+1.92%)
Sep 10, 2021 42.98 42.99 42.24 42.27 4,821,298 -0.47(-1.10%)
Sep 09, 2021 42.43 43.13 42.29 42.74 4,369,457 +0.32(+0.76%)
Sep 08, 2021 43.22 43.75 41.92 42.42 5,695,819 -1.00(-2.30%)
Sep 07, 2021 42.40 43.59 42.18 43.42 4,459,543 +0.90(+2.12%)
Sep 03, 2021 42.46 43.38 42.10 42.52 4,344,553 -0.02(-0.05%)
Sep 02, 2021 42.46 42.98 41.88 42.54 4,978,649 +0.36(+0.85%)
Sep 01, 2021 42.83 42.90 42.13 42.18 4,252,609 -0.42(-0.99%)
Aug 31, 2021 42.67 42.96 42.17 42.60 6,090,472 -0.04(-0.09%)
Aug 30, 2021 43.07 43.07 42.37 42.64 5,261,182 -0.66(-1.52%)
Aug 27, 2021 42.13 43.62 42.08 43.30 5,298,422 +1.34(+3.19%)
Aug 26, 2021 41.88 42.68 41.59 41.96 5,144,293 -0.15(-0.36%)
Aug 25, 2021 41.05 42.21 40.68 42.11 6,092,119 +1.22(+2.98%)
Aug 24, 2021 39.98 41.23 39.93 40.89 9,188,335 +1.39(+3.52%)
Aug 23, 2021 38.97 39.75 38.84 39.50 4,547,311 +1.12(+2.92%)
Aug 20, 2021 37.47 38.40 37.35 38.38 5,351,868 +0.74(+1.97%)
Aug 19, 2021 37.98 38.56 37.19 37.64 5,706,637 -0.98(-2.54%)
Aug 18, 2021 37.78 38.98 37.55 38.62 6,280,320 +0.71(+1.87%)
Aug 17, 2021 38.77 38.90 37.48 37.91 5,842,712 -1.49(-3.78%)
Aug 16, 2021 40.00 40.00 38.89 39.40 5,382,311 -0.99(-2.45%)
Aug 13, 2021 40.76 40.89 40.20 40.39 4,147,760 -0.30(-0.74%)
Aug 12, 2021 40.48 40.73 39.82 40.69 3,930,703 +0.15(+0.37%)
Aug 11, 2021 39.52 40.62 39.08 40.54 4,775,221 +0.84(+2.11%)
Aug 10, 2021 39.36 39.89 39.09 39.70 4,826,435 +0.51(+1.30%)
Aug 09, 2021 39.68 39.68 38.30 39.19 5,320,252 -0.60(-1.51%)
Aug 06, 2021 39.88 40.08 39.30 39.79 6,726,061 +0.14(+0.35%)
Aug 05, 2021 36.98 39.98 36.69 39.65 10,524,535 +2.40(+6.44%)
Aug 04, 2021 37.78 38.57 37.16 37.25 9,940,253 +0.32(+0.87%)
Aug 03, 2021 37.35 37.48 36.08 36.93 8,326,310 -0.42(-1.12%)
Aug 02, 2021 37.95 39.07 37.23 37.35 6,781,817 -0.16(-0.43%)
Jul 30, 2021 37.69 38.73 37.37 37.51 6,639,307 -0.64(-1.68%)
Jul 29, 2021 38.58 39.06 38.09 38.15 5,827,067 -0.23(-0.60%)
Jul 28, 2021 38.42 39.00 37.41 38.38 5,113,736 +0.36(+0.95%)
Jul 27, 2021 38.82 39.23 37.25 38.02 6,061,734 -1.15(-2.93%)
Jul 26, 2021 38.58 39.17 37.97 39.17 4,482,969 +0.43(+1.11%)
Jul 23, 2021 39.41 39.56 38.53 38.74 5,006,189 -0.47(-1.20%)
Jul 22, 2021 39.63 39.63 38.72 39.21 4,255,637 -0.63(-1.58%)
Jul 21, 2021 38.60 39.98 38.60 39.84 5,707,022 +1.47(+3.83%)
Jul 20, 2021 36.67 38.76 36.35 38.37 6,013,656 +1.76(+4.80%)
Jul 19, 2021 36.01 37.59 35.70 36.61 10,115,804 -1.30(-3.43%)
Jul 16, 2021 39.62 39.86 37.73 37.91 6,758,416 -1.27(-3.24%)
Jul 15, 2021 39.67 39.75 38.57 39.18 7,534,001 -0.77(-1.93%)
Jul 14, 2021 40.98 41.28 39.76 39.95 4,384,013 -0.68(-1.67%)
Jul 13, 2021 41.29 41.35 40.46 40.63 3,897,443 -0.88(-2.12%)
Jul 12, 2021 41.23 41.92 40.83 41.51 3,735,366 -0.07(-0.17%)
Jul 09, 2021 40.74 41.96 40.33 41.58 5,348,211 +1.29(+3.20%)
Jul 08, 2021 39.17 40.66 39.00 40.29 5,261,837 -0.05(-0.12%)
Jul 07, 2021 41.16 41.63 39.73 40.34 5,694,397 -0.89(-2.16%)
Jul 06, 2021 43.22 43.26 41.13 41.23 5,427,513 -2.00(-4.62%)
Jul 02, 2021 43.56 43.66 43.05 43.23 3,637,729 -0.27(-0.62%)
Jul 01, 2021 42.95 43.80 42.79 43.50 4,905,879 +0.87(+2.04%)
Jun 30, 2021 42.18 43.11 42.07 42.63 4,099,390 +0.46(+1.09%)
Jun 29, 2021 42.48 42.81 42.03 42.17 4,220,503 -0.20(-0.47%)
Jun 28, 2021 43.63 43.73 41.72 42.37 6,590,487 -1.50(-3.42%)
Jun 25, 2021 44.05 44.18 43.71 43.87 7,536,471 -0.17(-0.39%)
Jun 24, 2021 44.13 45.32 44.03 44.04 9,582,052 +0.94(+2.18%)
Jun 23, 2021 42.35 43.42 42.30 43.10 6,329,568 +0.82(+1.94%)
Jun 22, 2021 42.05 42.55 41.50 42.28 3,436,708 +0.21(+0.50%)
Jun 21, 2021 41.05 42.19 40.73 42.07 4,632,741 +1.23(+3.01%)
Jun 18, 2021 40.72 41.40 40.48 40.84 6,583,618 -0.51(-1.23%)
Jun 17, 2021 42.06 42.77 41.04 41.35 4,595,262 -0.73(-1.73%)
Jun 16, 2021 42.16 42.49 41.63 42.08 4,301,867 -0.14(-0.33%)
Jun 15, 2021 42.22 42.81 42.10 42.22 3,481,732 +0.02(+0.05%)
Jun 14, 2021 43.03 43.30 42.04 42.20 3,495,624 -0.99(-2.29%)
Jun 11, 2021 42.68 43.20 42.49 43.19 4,254,524 +0.54(+1.27%)
Jun 10, 2021 43.61 43.87 42.49 42.65 5,700,092 -0.87(-2.00%)
Jun 09, 2021 44.04 44.08 43.24 43.52 5,278,074 -0.62(-1.40%)
Jun 08, 2021 43.20 44.37 42.94 44.14 7,664,623 +0.75(+1.73%)
Jun 07, 2021 42.57 43.46 42.47 43.39 5,212,199 +0.64(+1.50%)
Jun 04, 2021 43.00 43.21 42.34 42.75 3,641,136 +0.22(+0.52%)
Jun 03, 2021 43.07 43.11 42.25 42.53 4,179,193 -0.68(-1.57%)
Jun 02, 2021 43.53 43.60 43.03 43.21 5,025,079 -0.16(-0.37%)
Jun 01, 2021 43.13 43.54 43.11 43.37 6,751,289 +0.52(+1.21%)
May 28, 2021 43.63 43.63 42.56 42.85 6,302,717 -0.92(-2.10%)
May 27, 2021 42.78 43.88 42.23 43.77 11,986,731 +0.93(+2.17%)
May 26, 2021 42.31 43.09 42.18 42.84 9,288,846 +0.65(+1.54%)
May 25, 2021 42.11 43.23 41.77 42.19 10,605,915 +0.47(+1.13%)
May 24, 2021 39.98 42.10 39.73 41.72 10,774,689 +2.04(+5.14%)
May 21, 2021 40.14 40.61 39.62 39.68 6,248,053 -0.21(-0.53%)
May 20, 2021 39.36 39.94 38.68 39.89 7,514,984 +0.63(+1.60%)
May 19, 2021 38.23 39.45 38.23 39.26 9,080,223 -0.20(-0.51%)
May 18, 2021 39.70 40.81 39.43 39.46 15,358,738 +0.73(+1.88%)
May 17, 2021 38.68 38.80 37.79 38.73 7,582,123 -0.36(-0.92%)
May 14, 2021 37.75 39.25 37.69 39.09 6,593,424 +1.64(+4.38%)
May 13, 2021 37.38 38.11 36.64 37.45 8,144,620 +0.33(+0.89%)
May 12, 2021 38.48 38.88 36.97 37.12 8,671,078 -1.62(-4.18%)
May 11, 2021 38.47 39.34 38.03 38.74 6,882,463 -0.70(-1.77%)
May 10, 2021 40.00 40.09 39.11 39.44 7,348,834 -0.46(-1.15%)
May 07, 2021 39.23 40.22 39.12 39.90 7,352,905 +1.01(+2.60%)
May 06, 2021 40.99 41.32 38.79 38.89 12,214,263 -2.84(-6.80%)
May 05, 2021 41.48 42.20 40.91 41.73 7,140,637 +1.24(+3.06%)
May 04, 2021 40.98 41.03 39.51 40.49 5,919,388 -0.75(-1.82%)
May 03, 2021 40.96 41.53 40.66 41.24 4,646,674 +0.54(+1.33%)
Apr 30, 2021 40.08 40.96 39.90 40.70 6,057,999 +0.30(+0.74%)
Apr 29, 2021 42.68 42.72 39.97 40.40 9,733,395 -1.60(-3.81%)
Apr 28, 2021 42.36 42.54 41.35 42.00 8,145,617 -0.18(-0.43%)
Apr 27, 2021 41.54 42.43 41.28 42.18 7,000,370 +0.73(+1.76%)
Apr 26, 2021 41.74 42.28 41.36 41.45 4,856,242 -0.04(-0.10%)
Apr 23, 2021 41.03 41.53 40.82 41.49 4,221,299 +0.76(+1.87%)
Apr 22, 2021 40.92 42.08 40.35 40.73 8,849,751 -0.45(-1.09%)
Apr 21, 2021 39.32 41.24 38.65 41.18 10,864,390 +1.65(+4.17%)
Apr 20, 2021 39.31 39.63 37.98 39.53 11,064,792 -0.20(-0.50%)
Apr 19, 2021 40.19 40.25 39.55 39.73 5,398,323 -0.51(-1.27%)
Apr 16, 2021 39.99 40.30 39.78 40.24 9,662,363 +0.57(+1.44%)
Apr 15, 2021 41.48 41.48 39.66 39.67 7,633,104 -1.57(-3.81%)
Apr 14, 2021 41.17 41.99 40.98 41.24 6,534,441 +0.27(+0.66%)
Apr 13, 2021 40.57 41.32 39.82 40.97 9,367,762 -0.17(-0.41%)
Apr 12, 2021 41.56 41.58 40.65 41.14 5,735,444 -0.61(-1.46%)
Apr 09, 2021 41.98 42.09 41.12 41.75 4,885,861 -0.37(-0.88%)
Apr 08, 2021 41.10 42.22 40.49 42.12 8,194,143 +1.05(+2.56%)
Apr 07, 2021 41.43 41.59 40.71 41.07 6,767,965 -0.43(-1.04%)
Apr 06, 2021 41.73 42.72 41.40 41.50 10,316,034 -0.18(-0.43%)
Apr 05, 2021 41.36 42.61 40.98 41.68 13,889,720 +2.00(+5.04%)
Apr 01, 2021 38.23 39.84 37.96 39.68 8,845,318 +1.71(+4.50%)
Mar 31, 2021 38.16 38.43 37.79 37.97 7,031,497 -0.22(-0.58%)
Mar 30, 2021 37.18 38.36 37.15 38.19 5,670,958 +1.05(+2.83%)
Mar 29, 2021 37.53 37.67 36.63 37.14 7,813,350 -0.52(-1.38%)
Mar 26, 2021 38.16 38.22 36.50 37.66 7,821,160 -0.28(-0.74%)
Mar 25, 2021 35.96 38.01 35.55 37.94 9,600,879 +1.06(+2.87%)
Mar 24, 2021 37.79 38.58 36.78 36.88 9,601,270 -0.44(-1.18%)
Mar 23, 2021 38.55 38.96 37.07 37.32 9,831,284 -1.69(-4.33%)
Mar 22, 2021 40.07 40.08 38.74 39.01 7,277,342 -1.00(-2.50%)
Mar 19, 2021 39.57 40.43 38.79 40.01 8,936,768 +0.52(+1.32%)
Mar 18, 2021 41.13 41.27 39.48 39.49 9,270,797 -1.72(-4.17%)
Mar 17, 2021 39.61 41.34 39.61 41.21 8,569,086 +1.32(+3.31%)
Mar 16, 2021 40.88 40.90 39.42 39.89 8,770,463 -1.05(-2.56%)
Mar 15, 2021 40.96 42.02 40.33 40.94 13,912,463 +1.98(+5.08%)
Mar 12, 2021 38.89 39.63 38.61 38.96 8,079,100 -0.21(-0.54%)
Mar 11, 2021 37.73 40.47 37.67 39.17 14,141,851 +1.57(+4.17%)
Mar 10, 2021 37.39 38.07 37.06 37.60 6,447,080 +0.14(+0.37%)
Mar 09, 2021 38.33 38.41 37.27 37.46 6,687,814 -0.37(-0.97%)
Mar 08, 2021 37.55 38.62 36.76 37.83 10,152,223 +0.71(+1.91%)
Mar 05, 2021 37.45 37.53 34.12 37.12 10,849,369 -0.15(-0.40%)
Mar 04, 2021 38.88 39.28 35.83 37.27 12,314,067 -1.54(-3.97%)
Mar 03, 2021 39.01 39.62 38.32 38.81 8,275,289 +0.29(+0.75%)
Mar 02, 2021 37.77 38.88 37.63 38.52 9,428,426 +0.24(+0.63%)
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.