MGM Resorts International (NY: MGM )

30.05 -0.56 (-1.83%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 33.11 33.52 32.93 32.93 8,291,299 -0.21(-0.63%)
Jul 28, 2017 33.32 33.88 33.04 33.14 8,643,411 -0.25(-0.75%)
Jul 27, 2017 33.80 34.14 32.31 33.39 25,694,226 -0.48(-1.42%)
Jul 26, 2017 34.11 34.27 33.62 33.87 20,998,778 -0.40(-1.17%)
Jul 25, 2017 34.08 34.53 32.64 34.27 90,096,440 +0.28(+0.82%)
Jul 24, 2017 34.11 34.46 33.98 33.99 15,300,069 -0.04(-0.12%)
Jul 21, 2017 33.77 34.21 33.77 34.03 18,635,024 +0.30(+0.89%)
Jul 20, 2017 33.50 33.99 33.14 33.73 27,562,428 +0.94(+2.87%)
Jul 19, 2017 32.55 32.80 32.31 32.79 8,177,190 +0.24(+0.74%)
Jul 18, 2017 31.86 32.74 31.80 32.55 6,066,785 +0.70(+2.20%)
Jul 17, 2017 31.88 32.02 31.67 31.85 4,302,930 -0.06(-0.19%)
Jul 14, 2017 31.31 31.96 31.09 31.91 7,421,780 -0.02(-0.06%)
Jul 13, 2017 31.85 31.93 31.47 31.93 4,893,781 +0.19(+0.60%)
Jul 12, 2017 31.66 31.80 31.47 31.74 3,825,455 +0.31(+0.99%)
Jul 11, 2017 31.34 31.62 31.25 31.43 6,192,402 +0.25(+0.80%)
Jul 10, 2017 30.83 31.40 30.69 31.18 5,193,134 +0.34(+1.10%)
Jul 07, 2017 30.32 30.93 30.20 30.84 5,802,529 +0.54(+1.78%)
Jul 06, 2017 30.85 30.91 30.26 30.30 5,158,368 -0.68(-2.19%)
Jul 05, 2017 30.66 30.99 30.31 30.98 7,556,754 +0.42(+1.37%)
Jul 03, 2017 31.02 31.32 30.43 30.56 7,346,840 -0.73(-2.33%)
Jun 30, 2017 31.94 32.09 31.16 31.29 17,920,096 -1.60(-4.86%)
Jun 29, 2017 33.70 33.78 32.62 32.89 7,167,205 -0.81(-2.40%)
Jun 28, 2017 33.89 34.00 33.36 33.70 7,730,680 -0.03(-0.09%)
Jun 27, 2017 33.91 34.31 33.73 33.73 8,727,024 -0.12(-0.35%)
Jun 26, 2017 34.19 34.34 33.64 33.85 7,751,573 -0.31(-0.91%)
Jun 23, 2017 33.35 34.17 33.24 34.16 7,787,314 +0.91(+2.74%)
Jun 22, 2017 32.91 33.40 32.90 33.25 3,167,670 +0.29(+0.88%)
Jun 21, 2017 33.28 33.35 32.84 32.96 3,173,696 -0.22(-0.66%)
Jun 20, 2017 33.22 33.36 32.83 33.18 4,904,367 +0.03(+0.09%)
Jun 19, 2017 32.84 33.23 32.69 33.15 7,399,498 +0.54(+1.66%)
Jun 16, 2017 32.59 32.77 32.42 32.61 5,030,244 +0.03(+0.09%)
Jun 15, 2017 32.05 32.59 31.84 32.58 6,187,395 +0.23(+0.71%)
Jun 14, 2017 32.35 32.52 32.02 32.35 5,144,099 +0.26(+0.81%)
Jun 13, 2017 31.85 32.37 31.84 32.09 4,664,417 +0.50(+1.58%)
Jun 12, 2017 31.80 31.81 30.82 31.59 11,444,618 -0.39(-1.22%)
Jun 09, 2017 32.75 32.91 31.63 31.98 5,333,634 -0.79(-2.41%)
Jun 08, 2017 32.72 32.93 32.47 32.77 3,762,805 +0.01(+0.03%)
Jun 07, 2017 32.44 32.88 32.14 32.76 7,207,970 +0.27(+0.83%)
Jun 06, 2017 32.19 32.59 32.02 32.49 6,021,121 +0.30(+0.93%)
Jun 05, 2017 32.49 32.50 32.08 32.19 7,141,348 -0.33(-1.01%)
Jun 02, 2017 32.42 32.75 32.13 32.52 6,195,868 +0.26(+0.81%)
Jun 01, 2017 32.05 32.55 32.00 32.26 6,967,654 +0.54(+1.70%)
May 31, 2017 32.00 32.04 31.36 31.72 5,797,153 -0.15(-0.47%)
May 30, 2017 31.80 32.08 31.75 31.87 4,934,529 +0.05(+0.16%)
May 26, 2017 31.57 31.96 31.53 31.82 3,612,149 +0.22(+0.70%)
May 25, 2017 31.23 31.68 31.23 31.60 5,476,696 +0.41(+1.31%)
May 24, 2017 31.18 31.42 31.06 31.19 5,508,214 -0.11(-0.35%)
May 23, 2017 31.68 31.76 31.27 31.30 7,750,029 -0.27(-0.86%)
May 22, 2017 31.50 31.93 31.42 31.57 10,626,815 +0.32(+1.02%)
May 19, 2017 31.18 31.71 31.12 31.25 5,673,770 +0.29(+0.94%)
May 18, 2017 30.60 31.29 30.50 30.96 7,042,502 -0.19(-0.61%)
May 17, 2017 31.72 31.95 31.09 31.15 9,034,301 -1.05(-3.26%)
May 16, 2017 31.77 32.27 31.61 32.20 8,987,243 +0.52(+1.64%)
May 15, 2017 31.17 31.70 31.11 31.68 8,031,106 +0.53(+1.70%)
May 12, 2017 30.84 31.20 30.84 31.15 5,619,986 +0.17(+0.55%)
May 11, 2017 31.09 31.20 30.69 30.98 5,609,002 -0.25(-0.80%)
May 10, 2017 30.92 31.29 30.69 31.23 6,476,713 +0.27(+0.87%)
May 09, 2017 30.61 31.08 30.41 30.96 6,156,995 +0.54(+1.78%)
May 08, 2017 30.51 30.61 30.18 30.42 8,541,027 -0.43(-1.39%)
May 05, 2017 30.45 31.03 30.41 30.85 4,779,802 +0.13(+0.42%)
May 04, 2017 31.02 31.10 30.67 30.72 5,636,274 -0.39(-1.25%)
May 03, 2017 30.95 31.15 30.80 31.11 5,488,836 +0.15(+0.48%)
May 02, 2017 31.00 31.15 30.89 30.96 5,818,562 -0.01(-0.03%)
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.