Skip to main content

MGM Resorts International (NY: MGM )

47.21 +0.61 (+1.31%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 15.98 16.48 15.57 16.08 31,911,702 -0.55(-3.31%)
Jul 30, 2020 16.17 16.69 16.03 16.63 26,814,756 +0.39(+2.40%)
Jul 29, 2020 15.59 16.25 15.56 16.24 21,970,902 +0.84(+5.45%)
Jul 28, 2020 14.79 15.81 14.75 15.40 21,074,004 +0.45(+3.01%)
Jul 27, 2020 15.75 15.76 14.64 14.95 24,903,720 -0.83(-5.26%)
Jul 24, 2020 15.57 15.93 15.46 15.78 16,278,880 -0.10(-0.63%)
Jul 23, 2020 16.09 16.16 15.51 15.88 26,357,630 -0.44(-2.69%)
Jul 22, 2020 16.39 16.82 16.25 16.32 12,572,554 -0.36(-2.16%)
Jul 21, 2020 16.54 16.91 16.33 16.68 15,690,351 +0.36(+2.20%)
Jul 20, 2020 16.68 16.92 16.04 16.32 16,151,802 -0.48(-2.86%)
Jul 17, 2020 17.60 17.69 16.61 16.80 19,092,982 -0.79(-4.49%)
Jul 16, 2020 17.83 18.07 17.46 17.59 16,593,266 -0.60(-3.30%)
Jul 15, 2020 17.11 18.28 16.81 18.19 30,275,450 +2.04(+12.62%)
Jul 14, 2020 16.35 16.44 15.97 16.15 18,073,622 -0.22(-1.34%)
Jul 13, 2020 16.49 17.29 15.81 16.37 32,203,384 +0.18(+1.11%)
Jul 10, 2020 15.67 16.23 15.49 16.19 17,152,702 +0.20(+1.25%)
Jul 09, 2020 16.31 16.40 15.22 15.99 20,242,768 -0.33(-2.02%)
Jul 08, 2020 16.05 16.33 15.50 16.32 17,035,158 +0.19(+1.18%)
Jul 07, 2020 16.32 16.57 16.05 16.13 14,060,279 -0.57(-3.41%)
Jul 06, 2020 17.47 17.52 16.21 16.70 19,770,532 -0.15(-0.89%)
Jul 02, 2020 17.37 17.58 16.73 16.85 17,450,714 +0.09(+0.54%)
Jul 01, 2020 16.94 17.67 16.62 16.76 31,436,906 -0.03(-0.18%)
Jun 30, 2020 16.62 16.94 16.26 16.79 18,826,324 -0.02(-0.12%)
Jun 29, 2020 15.82 16.98 15.31 16.81 26,416,500 +1.10(+7.00%)
Jun 26, 2020 16.49 16.78 15.58 15.71 27,672,086 -0.98(-5.87%)
Jun 25, 2020 16.18 17.04 16.06 16.69 24,653,270 -0.23(-1.36%)
Jun 24, 2020 18.03 18.09 16.65 16.92 30,467,980 -1.53(-8.29%)
Jun 23, 2020 18.05 18.49 17.76 18.45 15,970,205 +0.69(+3.88%)
Jun 22, 2020 17.97 18.19 17.39 17.76 20,374,782 -0.44(-2.42%)
Jun 19, 2020 19.02 19.08 17.82 18.20 28,626,864 -0.37(-1.99%)
Jun 18, 2020 18.45 18.98 18.29 18.57 24,649,728 -0.39(-2.06%)
Jun 17, 2020 19.02 19.32 18.81 18.96 18,926,568 -0.38(-1.96%)
Jun 16, 2020 20.65 20.84 19.07 19.34 40,018,300 -0.10(-0.51%)
Jun 15, 2020 17.99 19.74 17.64 19.44 32,587,490 +0.28(+1.46%)
Jun 12, 2020 19.61 19.67 18.25 19.16 31,609,686 +1.33(+7.46%)
Jun 11, 2020 17.83 19.43 17.59 17.83 41,142,428 -2.67(-13.02%)
Jun 10, 2020 22.44 22.46 20.00 20.50 40,130,708 -1.55(-7.03%)
Jun 09, 2020 22.82 22.92 21.27 22.04 31,622,040 -1.70(-7.15%)
Jun 08, 2020 22.79 23.82 22.16 23.74 38,692,708 +2.04(+9.39%)
Jun 05, 2020 23.20 23.56 21.34 21.70 56,734,220 +0.00(+0.00%)
Jun 04, 2020 21.35 21.94 19.89 21.70 57,421,060 +1.46(+7.21%)
Jun 03, 2020 18.88 20.38 18.68 20.24 41,121,244 +2.06(+11.32%)
Jun 02, 2020 18.16 18.27 17.39 18.19 26,322,020 +0.40(+2.25%)
Jun 01, 2020 17.30 18.03 17.11 17.79 21,703,128 +0.62(+3.61%)
May 29, 2020 16.79 17.51 16.71 17.17 24,262,610 -0.05(-0.29%)
May 28, 2020 18.06 18.12 17.08 17.22 28,811,764 -0.88(-4.86%)
May 27, 2020 18.76 18.82 16.99 18.10 43,035,268 +0.40(+2.26%)
May 26, 2020 17.29 17.96 16.71 17.70 38,804,260 +1.81(+11.38%)
May 22, 2020 15.90 15.99 15.26 15.89 20,810,190 -0.09(-0.56%)
May 21, 2020 16.05 16.43 15.64 15.98 31,402,416 -0.51(-3.09%)
May 20, 2020 15.80 16.57 15.69 16.49 37,148,464 +1.34(+8.84%)
May 19, 2020 15.33 15.68 14.63 15.15 24,348,402 -0.15(-0.98%)
May 18, 2020 14.84 15.41 14.52 15.30 32,169,188 +1.46(+10.54%)
May 15, 2020 13.40 14.06 13.19 13.84 25,551,262 +0.33(+2.44%)
May 14, 2020 12.22 13.56 11.76 13.51 33,345,722 +0.84(+6.63%)
May 13, 2020 13.79 13.83 12.49 12.67 35,491,640 -1.16(-8.38%)
May 12, 2020 14.80 15.00 13.80 13.83 24,995,314 -0.81(-5.53%)
May 11, 2020 15.18 15.19 14.60 14.64 21,346,820 -0.94(-6.03%)
May 08, 2020 15.32 15.70 14.87 15.58 23,521,904 +0.66(+4.42%)
May 07, 2020 13.99 15.23 13.95 14.92 26,182,170 +1.02(+7.33%)
May 06, 2020 14.36 14.54 13.85 13.90 16,890,026 -0.36(-2.52%)
May 05, 2020 15.29 15.31 14.22 14.26 23,012,770 -0.51(-3.45%)
May 04, 2020 14.53 15.37 14.02 14.77 23,006,898 -0.23(-1.53%)
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.