Skip to main content

MGM Resorts International (NY: MGM )

47.21 +0.61 (+1.31%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 42.75 43.24 42.27 42.94 2,664,966 -0.52(-1.20%)
Jul 28, 2005 40.62 44.18 40.15 43.45 4,185,929 +1.98(+4.78%)
Jul 27, 2005 41.09 41.57 40.95 41.47 2,133,349 -0.17(-0.41%)
Jul 26, 2005 41.83 42.51 41.14 41.64 1,246,897 +0.29(+0.71%)
Jul 25, 2005 42.60 42.69 41.22 41.35 2,032,043 -1.38(-3.23%)
Jul 22, 2005 42.56 42.83 42.04 42.73 941,180 +0.09(+0.22%)
Jul 21, 2005 42.30 42.70 41.57 42.63 1,856,108 +0.14(+0.33%)
Jul 20, 2005 41.28 42.52 41.16 42.49 2,038,183 +1.29(+3.14%)
Jul 19, 2005 41.09 41.52 40.90 41.20 864,433 +0.02(+0.05%)
Jul 18, 2005 41.45 41.61 41.02 41.18 887,087 -0.20(-0.48%)
Jul 15, 2005 40.74 41.74 40.63 41.38 1,702,085 +0.77(+1.88%)
Jul 14, 2005 40.28 40.85 40.22 40.61 1,083,029 +0.26(+0.66%)
Jul 13, 2005 40.21 40.46 40.08 40.35 671,137 +0.05(+0.12%)
Jul 12, 2005 40.20 40.71 39.87 40.30 2,928,869 -0.01(-0.02%)
Jul 11, 2005 39.77 40.47 39.68 40.31 1,326,819 +0.68(+1.72%)
Jul 08, 2005 38.40 39.85 38.40 39.63 1,222,444 +0.80(+2.07%)
Jul 07, 2005 37.55 39.06 37.55 38.83 1,506,777 +0.50(+1.31%)
Jul 06, 2005 38.26 38.78 38.12 38.33 1,036,875 +0.44(+1.17%)
Jul 05, 2005 37.52 38.26 37.30 37.88 799,225 +0.29(+0.78%)
Jul 01, 2005 37.58 37.81 37.13 37.59 596,296 +0.20(+0.53%)
Jun 30, 2005 38.02 38.26 37.27 37.39 1,460,412 -0.22(-0.58%)
Jun 29, 2005 38.16 38.17 37.27 37.61 1,617,187 -0.02(-0.05%)
Jun 28, 2005 37.06 37.91 37.06 37.63 1,787,935 +0.94(+2.58%)
Jun 27, 2005 36.56 37.13 36.10 36.68 3,363,415 -0.40(-1.07%)
Jun 24, 2005 37.79 38.04 36.71 37.08 2,063,694 -0.86(-2.27%)
Jun 23, 2005 39.26 39.26 37.67 37.94 1,660,165 -1.27(-3.23%)
Jun 22, 2005 38.98 39.77 38.98 39.20 1,623,115 +0.05(+0.12%)
Jun 21, 2005 38.98 39.24 38.73 39.16 1,572,409 +0.18(+0.46%)
Jun 20, 2005 39.30 39.30 38.87 38.98 1,033,594 -0.52(-1.32%)
Jun 17, 2005 39.01 39.52 38.44 39.50 2,670,259 -0.01(-0.02%)
Jun 16, 2005 40.24 40.38 39.15 39.51 2,766,166 -0.45(-1.13%)
Jun 15, 2005 40.19 40.60 39.30 39.96 2,456,744 -0.23(-0.56%)
Jun 14, 2005 39.30 40.34 39.24 40.19 2,037,653 +1.02(+2.60%)
Jun 13, 2005 38.73 39.31 38.59 39.17 1,672,233 +0.26(+0.68%)
Jun 10, 2005 38.68 39.84 38.54 38.90 2,739,913 -0.63(-1.60%)
Jun 09, 2005 37.55 39.53 37.13 39.53 3,626,789 +2.15(+5.76%)
Jun 08, 2005 37.03 37.89 36.84 37.38 2,397,781 +0.86(+2.35%)
Jun 07, 2005 37.41 38.16 36.52 36.52 3,199,441 -0.39(-1.05%)
Jun 06, 2005 37.41 37.63 36.51 36.91 2,605,368 -0.64(-1.71%)
Jun 03, 2005 36.84 38.36 36.82 37.55 4,065,569 +0.98(+2.69%)
Jun 02, 2005 36.13 36.68 35.90 36.57 1,361,011 +0.53(+1.47%)
Jun 01, 2005 35.90 36.94 35.62 36.04 3,118,566 +0.06(+0.16%)
May 31, 2005 34.76 36.27 34.45 35.98 3,303,393 +1.50(+4.36%)
May 27, 2005 34.57 35.42 34.32 34.48 2,306,532 +0.10(+0.30%)
May 26, 2005 33.74 34.48 33.74 34.38 2,125,939 +0.65(+1.93%)
May 25, 2005 34.24 34.54 33.57 33.72 1,315,281 -0.35(-1.03%)
May 24, 2005 33.84 34.34 33.73 34.07 1,287,970 -0.16(-0.47%)
May 23, 2005 34.29 34.50 33.77 34.23 957,270 -0.18(-0.52%)
May 20, 2005 34.74 34.78 34.10 34.41 1,235,993 -0.16(-0.46%)
May 19, 2005 33.96 35.13 33.74 34.57 2,712,919 +0.85(+2.52%)
May 18, 2005 33.25 34.71 33.25 33.72 6,657,176 +0.37(+1.10%)
May 17, 2005 32.66 33.42 32.47 33.36 1,975,938 +0.58(+1.76%)
May 16, 2005 31.43 32.78 31.29 32.78 2,788,290 +1.23(+3.89%)
May 13, 2005 31.65 32.17 30.77 31.55 3,512,568 -0.01(-0.04%)
May 12, 2005 32.31 32.44 31.39 31.57 2,647,076 -0.79(-2.44%)
May 11, 2005 32.54 32.69 31.49 32.35 4,952,444 -0.10(-0.32%)
May 10, 2005 33.06 33.06 32.26 32.46 1,563,729 -0.63(-1.90%)
May 09, 2005 33.06 33.32 32.83 33.09 1,915,388 -0.58(-1.73%)
May 06, 2005 34.01 34.01 33.48 33.67 1,439,240 +0.25(+0.75%)
May 05, 2005 33.75 33.96 33.07 33.42 1,611,153 -0.10(-0.30%)
May 04, 2005 32.01 33.87 31.22 33.52 3,790,974 +1.35(+4.20%)
May 03, 2005 32.19 32.80 31.87 32.17 2,162,671 -0.90(-2.71%)
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.