Skip to main content

MGM Resorts International (NY: MGM )

47.27 +0.67 (+1.45%)
Streaming Delayed Price Updated: 10:25 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 28.74 29.52 28.09 28.95 7,239,328 -0.22(-0.75%)
Jun 29, 2022 29.57 29.65 28.81 29.17 5,531,023 -0.71(-2.38%)
Jun 28, 2022 30.96 31.83 29.81 29.88 7,553,686 -0.15(-0.50%)
Jun 27, 2022 30.26 30.45 29.68 30.03 5,100,828 -0.21(-0.69%)
Jun 24, 2022 27.55 30.25 27.44 30.24 10,065,725 +3.07(+11.30%)
Jun 23, 2022 27.42 27.62 26.41 27.17 6,735,147 -0.16(-0.59%)
Jun 22, 2022 27.13 27.98 27.13 27.33 5,424,989 -0.34(-1.23%)
Jun 21, 2022 28.50 28.58 27.61 27.67 6,253,192 -0.28(-1.00%)
Jun 17, 2022 27.36 28.28 26.69 27.95 14,235,907 +0.56(+2.04%)
Jun 16, 2022 29.15 29.21 27.19 27.39 8,862,869 -2.67(-8.88%)
Jun 15, 2022 29.85 30.62 29.52 30.06 6,765,370 +0.66(+2.24%)
Jun 14, 2022 28.93 29.70 28.53 29.40 8,675,778 +0.77(+2.69%)
Jun 13, 2022 30.48 30.72 28.40 28.63 9,937,356 -3.15(-9.91%)
Jun 10, 2022 32.50 33.57 31.76 31.78 7,478,501 -2.54(-7.40%)
Jun 09, 2022 34.92 35.06 34.10 34.32 3,546,290 -1.08(-3.04%)
Jun 08, 2022 35.40 35.97 34.93 35.39 3,085,820 -0.09(-0.25%)
Jun 07, 2022 34.84 35.59 34.46 35.48 3,307,758 +0.18(+0.51%)
Jun 06, 2022 35.05 35.56 34.57 35.30 3,427,619 +0.60(+1.73%)
Jun 03, 2022 34.62 35.16 34.40 34.70 3,163,472 -0.42(-1.20%)
Jun 02, 2022 33.81 35.22 33.81 35.12 3,888,076 +0.94(+2.75%)
Jun 01, 2022 35.27 35.60 33.59 34.18 5,583,695 -0.78(-2.23%)
May 31, 2022 35.79 35.79 34.71 34.96 7,805,375 +0.08(+0.23%)
May 27, 2022 34.69 35.13 34.36 34.88 4,650,618 +0.41(+1.19%)
May 26, 2022 32.64 34.87 32.63 34.47 8,255,249 +2.39(+7.45%)
May 25, 2022 30.77 32.38 30.69 32.08 6,585,877 +0.98(+3.15%)
May 24, 2022 33.19 33.19 30.81 31.10 8,383,849 -2.50(-7.44%)
May 23, 2022 34.79 34.79 33.25 33.60 8,361,623 -0.76(-2.21%)
May 20, 2022 34.32 34.65 33.25 34.36 7,418,140 +0.72(+2.14%)
May 19, 2022 32.44 34.36 32.36 33.64 8,043,092 +0.65(+1.97%)
May 18, 2022 34.99 35.10 32.51 32.99 12,831,028 -2.69(-7.54%)
May 17, 2022 35.98 36.29 35.36 35.68 5,880,770 +0.62(+1.77%)
May 16, 2022 36.19 36.73 34.98 35.06 5,944,434 -1.08(-2.99%)
May 13, 2022 35.26 36.54 35.26 36.14 6,755,928 +1.63(+4.72%)
May 12, 2022 34.67 35.38 33.69 34.51 7,442,171 -0.55(-1.57%)
May 11, 2022 36.45 37.28 34.85 35.06 5,686,590 -1.13(-3.12%)
May 10, 2022 35.96 36.74 35.04 36.19 10,330,567 +1.06(+3.02%)
May 09, 2022 37.54 37.88 35.00 35.13 8,934,949 -3.17(-8.27%)
May 06, 2022 39.13 39.23 37.64 38.30 6,928,787 -0.99(-2.52%)
May 05, 2022 40.78 41.13 38.75 39.29 4,873,178 -1.73(-4.22%)
May 04, 2022 41.32 41.32 39.02 41.02 7,048,449 +0.18(+0.44%)
May 03, 2022 42.13 43.07 40.22 40.84 8,508,426 -1.12(-2.67%)
May 02, 2022 41.98 42.22 40.39 41.96 6,432,563 +0.93(+2.27%)
Apr 29, 2022 41.87 43.25 40.95 41.03 5,069,285 -1.07(-2.54%)
Apr 28, 2022 40.93 42.58 40.12 42.10 7,571,328 +1.77(+4.39%)
Apr 27, 2022 40.25 41.12 39.53 40.33 4,531,156 -0.01(-0.02%)
Apr 26, 2022 41.78 42.05 40.15 40.34 3,693,093 -1.68(-4.00%)
Apr 25, 2022 40.66 42.19 40.22 42.02 4,084,236 +0.95(+2.31%)
Apr 22, 2022 41.98 42.34 40.84 41.07 3,702,716 -1.09(-2.58%)
Apr 21, 2022 44.26 44.59 41.98 42.16 3,281,566 -1.18(-2.72%)
Apr 20, 2022 42.91 44.01 42.88 43.34 4,082,503 +0.58(+1.36%)
Apr 19, 2022 41.27 42.96 41.27 42.76 2,772,677 +1.61(+3.91%)
Apr 18, 2022 41.30 41.69 40.99 41.15 2,459,127 -0.44(-1.06%)
Apr 14, 2022 41.56 42.19 41.51 41.59 3,240,237 +0.32(+0.78%)
Apr 13, 2022 39.72 41.63 39.72 41.27 4,848,040 +1.73(+4.37%)
Apr 12, 2022 39.91 40.54 39.38 39.54 3,435,439 +0.04(+0.10%)
Apr 11, 2022 38.65 40.17 38.65 39.50 3,623,347 +0.31(+0.79%)
Apr 08, 2022 39.01 39.69 38.54 39.19 3,795,681 +0.02(+0.05%)
Apr 07, 2022 39.66 39.82 37.97 39.17 5,454,519 -0.56(-1.41%)
Apr 06, 2022 40.99 40.99 39.29 39.73 5,003,758 -1.92(-4.61%)
Apr 05, 2022 42.62 42.80 41.16 41.65 3,570,969 -0.84(-1.98%)
Apr 04, 2022 41.80 42.72 41.51 42.49 4,086,570 +0.63(+1.50%)
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.