MGM Resorts International (NY: MGM )

34.71 -0.74 (-2.09%)
Official Closing Price Updated: 7:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 32.43 32.80 31.76 32.73 3,787,442 +0.12(+0.37%)
Jul 28, 2022 31.34 32.66 31.01 32.61 4,246,602 +1.20(+3.82%)
Jul 27, 2022 30.46 31.61 30.46 31.41 3,460,955 +1.48(+4.94%)
Jul 26, 2022 30.59 30.59 29.81 29.93 3,485,991 -0.85(-2.76%)
Jul 25, 2022 30.98 31.23 30.39 30.78 3,495,789 -0.16(-0.52%)
Jul 22, 2022 31.63 31.72 30.77 30.94 4,030,059 -0.50(-1.59%)
Jul 21, 2022 31.21 31.47 30.62 31.44 3,390,913 +0.15(+0.48%)
Jul 20, 2022 30.51 31.56 30.30 31.29 3,999,968 +0.83(+2.72%)
Jul 19, 2022 30.10 30.75 30.06 30.46 4,213,258 +0.95(+3.22%)
Jul 18, 2022 29.64 30.41 29.38 29.51 2,729,096 +0.28(+0.96%)
Jul 15, 2022 28.90 29.42 28.43 29.23 3,601,620 +0.80(+2.81%)
Jul 14, 2022 28.43 28.84 28.06 28.43 4,147,177 -0.61(-2.10%)
Jul 13, 2022 28.13 29.14 27.79 29.04 3,503,459 +0.13(+0.45%)
Jul 12, 2022 28.31 29.41 28.31 28.91 3,924,393 +0.51(+1.80%)
Jul 11, 2022 28.63 28.96 28.06 28.40 4,547,319 -0.94(-3.20%)
Jul 08, 2022 29.61 29.95 29.07 29.34 3,954,254 -0.41(-1.38%)
Jul 07, 2022 29.82 30.46 29.48 29.75 6,597,362 +0.21(+0.71%)
Jul 06, 2022 30.24 30.90 29.34 29.54 4,557,458 -0.82(-2.70%)
Jul 05, 2022 29.10 30.39 28.75 30.36 5,672,857 +0.36(+1.20%)
Jul 01, 2022 28.82 30.01 28.82 30.00 5,537,889 +1.05(+3.63%)
Jun 30, 2022 28.74 29.52 28.09 28.95 7,238,292 -0.22(-0.75%)
Jun 29, 2022 29.57 29.65 28.81 29.17 5,530,231 -0.71(-2.38%)
Jun 28, 2022 30.96 31.83 29.82 29.88 7,552,605 -0.15(-0.50%)
Jun 27, 2022 30.26 30.45 29.68 30.03 5,100,098 -0.21(-0.69%)
Jun 24, 2022 27.55 30.25 27.44 30.24 10,064,284 +3.07(+11.30%)
Jun 23, 2022 27.42 27.62 26.41 27.17 6,734,183 -0.16(-0.59%)
Jun 22, 2022 27.13 27.98 27.13 27.33 5,424,213 -0.34(-1.23%)
Jun 21, 2022 28.50 28.58 27.61 27.67 6,252,297 -0.28(-1.00%)
Jun 17, 2022 27.36 28.29 26.69 27.95 14,233,869 +0.56(+2.04%)
Jun 16, 2022 29.15 29.21 27.20 27.39 8,861,600 -2.67(-8.88%)
Jun 15, 2022 29.85 30.62 29.52 30.06 6,764,402 +0.66(+2.24%)
Jun 14, 2022 28.93 29.70 28.53 29.40 8,674,536 +0.77(+2.69%)
Jun 13, 2022 30.48 30.72 28.40 28.63 9,935,683 -3.15(-9.91%)
Jun 10, 2022 32.50 33.57 31.76 31.78 7,477,431 -2.54(-7.40%)
Jun 09, 2022 34.93 35.07 34.10 34.32 3,545,783 -1.08(-3.05%)
Jun 08, 2022 35.41 35.98 34.94 35.40 3,085,161 -0.09(-0.25%)
Jun 07, 2022 34.85 35.60 34.47 35.49 3,307,051 +0.18(+0.51%)
Jun 06, 2022 35.06 35.57 34.58 35.31 3,426,887 +0.60(+1.73%)
Jun 03, 2022 34.63 35.17 34.41 34.71 3,162,796 -0.42(-1.20%)
Jun 02, 2022 33.82 35.23 33.82 35.13 3,887,245 +0.94(+2.75%)
Jun 01, 2022 35.28 35.61 33.60 34.19 5,582,501 -0.78(-2.23%)
May 31, 2022 35.80 35.80 34.72 34.97 7,803,706 +0.08(+0.23%)
May 27, 2022 34.70 35.14 34.37 34.89 4,649,624 +0.41(+1.19%)
May 26, 2022 32.65 34.88 32.64 34.48 8,253,484 +2.39(+7.45%)
May 25, 2022 30.78 32.38 30.70 32.09 6,584,469 +0.98(+3.15%)
May 24, 2022 33.20 33.20 30.82 31.11 8,382,057 -2.50(-7.44%)
May 23, 2022 34.80 34.80 33.26 33.61 8,359,836 -0.76(-2.21%)
May 20, 2022 34.33 34.66 33.26 34.37 7,416,554 +0.72(+2.14%)
May 19, 2022 32.45 34.37 32.37 33.65 8,041,373 +0.65(+1.97%)
May 18, 2022 35.00 35.11 32.51 33.00 12,828,285 -2.69(-7.54%)
May 17, 2022 35.99 36.30 35.37 35.69 5,879,513 +0.62(+1.77%)
May 16, 2022 36.20 36.74 34.98 35.07 5,943,163 -1.08(-2.99%)
May 13, 2022 35.27 36.55 35.27 36.15 6,754,484 +1.63(+4.72%)
May 12, 2022 34.68 35.39 33.70 34.52 7,440,580 -0.55(-1.57%)
May 11, 2022 36.46 37.29 34.86 35.07 5,685,374 -1.13(-3.12%)
May 10, 2022 35.97 36.75 35.05 36.20 10,328,358 +1.06(+3.02%)
May 09, 2022 37.55 37.88 35.01 35.14 8,933,039 -3.17(-8.27%)
May 06, 2022 39.14 39.24 37.65 38.31 6,927,306 -0.99(-2.52%)
May 05, 2022 40.79 41.14 38.76 39.30 4,872,136 -1.73(-4.22%)
May 04, 2022 41.33 41.33 39.03 41.03 7,046,944 +0.18(+0.44%)
May 03, 2022 42.14 43.08 40.23 40.85 8,506,609 -1.12(-2.67%)
May 02, 2022 41.99 42.23 40.40 41.97 6,431,188 +0.93(+2.27%)
Apr 29, 2022 41.88 43.26 40.96 41.04 5,068,201 -1.07(-2.54%)
Apr 28, 2022 40.94 42.59 40.13 42.11 7,569,709 +1.77(+4.39%)
Apr 27, 2022 40.26 41.13 39.54 40.34 4,530,187 -0.01(-0.02%)
Apr 26, 2022 41.79 42.06 40.16 40.35 3,692,304 -1.68(-4.00%)
Apr 25, 2022 40.67 42.20 40.23 42.03 4,083,363 +0.95(+2.31%)
Apr 22, 2022 41.99 42.35 40.85 41.08 3,701,925 -1.09(-2.58%)
Apr 21, 2022 44.27 44.60 41.99 42.17 3,280,865 -1.18(-2.72%)
Apr 20, 2022 42.92 44.02 42.89 43.35 4,081,631 +0.58(+1.36%)
Apr 19, 2022 41.28 42.97 41.28 42.77 2,772,085 +1.61(+3.91%)
Apr 18, 2022 41.31 41.70 40.99 41.16 2,458,602 -0.44(-1.06%)
Apr 14, 2022 41.57 42.20 41.52 41.60 3,239,545 +0.32(+0.78%)
Apr 13, 2022 39.73 41.64 39.73 41.28 4,847,004 +1.73(+4.37%)
Apr 12, 2022 39.92 40.55 39.39 39.55 3,434,705 +0.04(+0.10%)
Apr 11, 2022 38.66 40.18 38.66 39.51 3,622,573 +0.31(+0.79%)
Apr 08, 2022 39.02 39.70 38.55 39.20 3,794,870 +0.02(+0.05%)
Apr 07, 2022 39.67 39.83 37.98 39.18 5,453,353 -0.56(-1.41%)
Apr 06, 2022 41.00 41.05 39.30 39.74 5,002,688 -1.92(-4.61%)
Apr 05, 2022 42.63 42.81 41.17 41.66 3,570,206 -0.84(-1.98%)
Apr 04, 2022 41.81 42.73 41.52 42.50 4,085,697 +0.63(+1.50%)
Apr 01, 2022 42.30 42.43 41.40 41.87 5,018,840 -0.07(-0.17%)
Mar 31, 2022 42.90 43.42 41.94 41.94 4,541,696 -1.22(-2.83%)
Mar 30, 2022 43.21 43.66 42.70 43.16 4,592,742 -0.45(-1.03%)
Mar 29, 2022 42.86 44.18 42.86 43.61 3,407,682 +1.42(+3.37%)
Mar 28, 2022 42.28 42.75 41.83 42.19 2,749,725 -0.01(-0.02%)
Mar 25, 2022 42.15 42.47 41.86 42.20 2,625,558 +0.04(+0.09%)
Mar 24, 2022 41.57 42.27 41.08 42.16 3,654,093 +0.75(+1.81%)
Mar 23, 2022 41.46 41.85 41.29 41.41 3,901,671 -0.56(-1.33%)
Mar 22, 2022 41.98 42.72 41.85 41.97 3,035,702 +0.14(+0.33%)
Mar 21, 2022 41.99 42.08 41.04 41.83 3,478,321 -0.34(-0.81%)
Mar 18, 2022 41.74 42.28 41.10 42.17 10,398,967 +0.23(+0.55%)
Mar 17, 2022 41.74 42.47 41.28 41.94 4,728,297 -0.23(-0.55%)
Mar 16, 2022 40.87 42.38 40.87 42.17 5,890,336 +2.08(+5.19%)
Mar 15, 2022 38.99 40.39 38.56 40.09 5,524,849 +1.29(+3.32%)
Mar 14, 2022 40.10 40.59 38.31 38.80 4,506,362 -1.31(-3.27%)
Mar 11, 2022 41.20 41.50 40.06 40.11 3,744,070 -0.78(-1.91%)
Mar 10, 2022 39.18 41.07 38.95 40.89 5,523,835 +0.61(+1.51%)
Mar 09, 2022 39.19 40.91 39.05 40.28 6,191,731 +2.65(+7.04%)
Mar 08, 2022 37.79 38.95 36.46 37.63 8,131,581 +0.15(+0.40%)
Mar 07, 2022 41.52 41.52 37.44 37.48 9,242,442 -4.06(-9.77%)
Mar 04, 2022 42.62 42.89 40.41 41.54 6,807,696 -1.81(-4.18%)
Mar 03, 2022 44.98 45.12 43.05 43.35 4,953,160 -0.38(-0.87%)
Mar 02, 2022 42.95 44.24 42.51 43.73 5,812,807 +1.81(+4.32%)
Mar 01, 2022 44.10 44.11 41.68 41.92 5,923,303 -2.37(-5.35%)
Feb 28, 2022 44.26 44.80 43.45 44.29 6,383,205 -0.83(-1.84%)
Feb 25, 2022 43.78 45.15 43.70 45.12 5,417,862 +1.61(+3.70%)
Feb 24, 2022 40.57 43.63 40.45 43.51 5,534,290 +1.03(+2.42%)
Feb 23, 2022 43.91 44.16 42.37 42.48 5,206,059 -0.75(-1.73%)
Feb 22, 2022 43.27 43.94 42.57 43.23 5,605,448 -0.33(-0.76%)
Feb 18, 2022 43.56 0 -0.12(-0.27%)
Feb 17, 2022 45.05 45.17 43.59 43.68 4,424,956 -1.49(-3.30%)
Feb 16, 2022 44.76 45.69 44.28 45.17 5,402,870 +0.09(+0.20%)
Feb 15, 2022 45.43 45.90 44.63 45.08 6,286,746 +0.43(+0.96%)
Feb 14, 2022 45.58 46.23 44.34 44.65 5,064,589 -0.81(-1.78%)
Feb 11, 2022 47.20 47.95 45.18 45.46 7,871,473 -1.61(-3.42%)
Feb 10, 2022 48.00 49.00 46.62 47.07 10,066,769 -1.45(-2.99%)
Feb 09, 2022 47.45 48.70 47.30 48.52 6,608,313 +1.32(+2.80%)
Feb 08, 2022 46.12 47.38 45.70 47.20 9,314,575 +1.28(+2.79%)
Feb 07, 2022 44.68 46.02 44.68 45.92 6,168,661 +1.38(+3.10%)
Feb 04, 2022 42.82 44.83 42.62 44.54 4,809,627 +1.56(+3.63%)
Feb 03, 2022 43.26 44.05 42.95 42.98 3,559,939 -0.66(-1.51%)
Feb 02, 2022 44.18 44.39 43.31 43.64 3,550,827 -0.52(-1.18%)
Feb 01, 2022 43.20 44.32 42.75 44.16 4,841,177 +1.44(+3.37%)
Jan 31, 2022 41.48 42.79 42.72 5,667,198 +1.09(+2.62%)
Jan 28, 2022 40.81 41.65 39.86 41.63 5,108,376 +1.01(+2.49%)
Jan 27, 2022 41.95 42.71 40.34 40.62 5,284,087 -1.06(-2.54%)
Jan 26, 2022 42.60 43.45 41.56 41.68 5,722,702 -0.30(-0.71%)
Jan 25, 2022 41.29 42.51 40.73 41.98 4,213,154 +0.09(+0.21%)
Jan 24, 2022 39.81 41.99 39.05 41.89 7,050,425 +0.93(+2.27%)
Jan 21, 2022 41.51 42.25 40.43 40.96 6,151,167 -0.59(-1.42%)
Jan 20, 2022 42.43 43.42 41.44 41.55 5,824,809 -0.66(-1.56%)
Jan 19, 2022 44.14 44.32 42.11 42.21 5,892,195 -1.62(-3.70%)
Jan 18, 2022 43.91 44.73 43.41 43.83 4,290,735 -0.64(-1.44%)
Jan 14, 2022 44.47 0 +0.22(+0.50%)
Jan 13, 2022 44.82 45.70 44.04 44.25 4,262,987 -0.55(-1.23%)
Jan 12, 2022 45.27 45.45 44.23 44.80 4,370,721 -0.15(-0.33%)
Jan 11, 2022 43.57 45.28 43.41 44.95 4,850,893 +1.33(+3.05%)
Jan 10, 2022 44.63 44.77 42.28 43.62 4,575,903 -0.91(-2.04%)
Jan 07, 2022 44.58 45.38 44.34 44.53 5,477,009 +0.21(+0.47%)
Jan 06, 2022 43.49 44.76 43.42 44.32 5,029,444 +1.28(+2.97%)
Jan 05, 2022 45.35 45.50 43.02 43.04 5,495,673 -2.35(-5.18%)
Jan 04, 2022 46.20 46.60 45.07 45.39 4,032,913 -0.09(-0.20%)
Jan 03, 2022 45.04 46.37 44.80 45.48 5,187,467 +0.60(+1.34%)
Dec 31, 2021 44.63 45.23 44.59 44.88 3,399,333 +0.12(+0.27%)
Dec 30, 2021 44.49 45.43 44.25 44.76 3,289,537 +0.27(+0.61%)
Dec 29, 2021 44.14 45.09 43.82 44.49 3,485,800 +0.27(+0.61%)
Dec 28, 2021 44.84 45.49 44.20 44.22 4,322,853 -0.99(-2.19%)
Dec 27, 2021 45.30 45.43 44.70 45.21 3,234,802 -0.53(-1.16%)
Dec 23, 2021 46.01 46.64 45.44 45.74 3,728,948 +0.46(+1.02%)
Dec 22, 2021 44.61 45.83 44.52 45.28 6,670,987 +0.47(+1.05%)
Dec 21, 2021 42.47 45.20 42.47 44.81 6,727,500 +2.74(+6.51%)
Dec 20, 2021 41.20 42.51 41.05 42.07 5,947,302 -0.21(-0.50%)
Dec 17, 2021 40.73 42.53 40.31 42.28 9,238,963 +1.48(+3.63%)
Dec 16, 2021 41.68 42.28 40.73 40.80 6,308,024 -0.57(-1.38%)
Dec 15, 2021 41.12 41.62 40.01 41.37 6,193,315 +0.14(+0.34%)
Dec 14, 2021 40.00 41.83 39.80 41.23 10,261,759 +0.89(+2.21%)
Dec 13, 2021 41.04 41.54 39.72 40.34 5,107,051 -1.07(-2.58%)
Dec 10, 2021 42.50 42.74 41.33 41.41 6,962,986 -0.80(-1.90%)
Dec 09, 2021 42.24 42.92 42.12 42.21 4,050,794 -0.68(-1.59%)
Dec 08, 2021 42.89 43.94 42.76 42.89 5,374,690 +0.15(+0.35%)
Dec 07, 2021 43.36 43.78 42.51 42.74 5,698,192 +0.53(+1.26%)
Dec 06, 2021 40.72 43.42 40.29 42.21 9,170,911 +2.04(+5.08%)
Dec 03, 2021 40.89 41.21 39.69 40.17 7,694,998 -1.06(-2.57%)
Dec 02, 2021 38.82 41.56 38.55 41.23 10,078,590 +2.93(+7.65%)
Dec 01, 2021 40.32 41.94 38.11 38.30 10,533,188 -1.28(-3.23%)
Nov 30, 2021 40.80 41.14 39.01 39.58 9,224,352 -1.55(-3.77%)
Nov 29, 2021 42.49 42.98 40.99 41.13 7,367,532 -0.72(-1.72%)
Nov 26, 2021 40.00 41.99 39.17 41.85 7,728,471 -0.98(-2.29%)
Nov 24, 2021 42.11 43.47 41.79 42.83 5,426,589 +0.32(+0.75%)
Nov 23, 2021 44.57 44.96 42.41 42.51 8,433,334 -2.03(-4.56%)
Nov 22, 2021 44.64 45.16 44.05 44.54 5,505,615 +0.26(+0.59%)
Nov 19, 2021 43.80 44.77 43.54 44.28 6,217,274 -0.05(-0.11%)
Nov 18, 2021 45.53 44.58 44.25 44.33 4,485,563 -1.18(-2.59%)
Nov 17, 2021 45.51 46.20 45.24 45.51 3,014,624 -0.14(-0.31%)
Nov 16, 2021 45.90 46.05 44.87 45.65 4,201,294 -0.17(-0.37%)
Nov 15, 2021 45.48 46.09 45.37 45.82 3,103,701 +0.73(+1.62%)
Nov 12, 2021 45.60 45.74 44.61 45.09 4,624,038 -0.33(-0.73%)
Nov 11, 2021 46.19 46.28 45.35 45.42 3,579,614 -0.64(-1.39%)
Nov 10, 2021 46.82 46.06 3,666,722 -1.27(-2.68%)
Nov 09, 2021 48.44 48.68 47.02 47.33 5,281,238 -1.21(-2.49%)
Nov 08, 2021 50.92 51.17 48.52 48.54 5,853,960 -1.83(-3.63%)
Nov 05, 2021 49.97 51.03 49.24 50.37 8,356,926 +2.97(+6.27%)
Nov 04, 2021 49.47 50.39 47.02 47.40 9,350,532 -1.30(-2.67%)
Nov 03, 2021 47.75 49.01 47.17 48.70 6,786,002 +0.82(+1.71%)
Nov 02, 2021 48.03 48.07 47.10 47.88 4,360,874 -0.59(-1.22%)
Nov 01, 2021 47.44 48.48 47.88 48.47 5,010,798 +1.31(+2.78%)
Oct 29, 2021 46.91 47.77 46.69 47.16 4,892,350 +0.19(+0.40%)
Oct 28, 2021 47.25 47.28 46.15 46.97 3,720,297 -0.05(-0.11%)
Oct 27, 2021 47.39 47.65 46.93 47.02 3,543,607 -0.22(-0.47%)
Oct 26, 2021 48.43 47.24 4,697,295 -0.91(-1.89%)
Oct 25, 2021 48.05 48.63 47.76 48.15 3,083,979 +0.12(+0.25%)
Oct 22, 2021 48.10 48.44 47.61 48.03 2,955,489 -0.06(-0.12%)
Oct 21, 2021 47.00 48.47 47.07 48.09 5,527,558 +1.02(+2.17%)
Oct 20, 2021 47.45 47.89 46.77 47.07 3,696,294 -0.40(-0.84%)
Oct 19, 2021 48.56 48.57 47.36 47.47 4,676,688 -0.77(-1.60%)
Oct 18, 2021 47.81 48.37 47.36 48.24 4,781,374 +0.29(+0.60%)
Oct 15, 2021 48.95 49.05 47.87 47.95 4,303,159 -0.49(-1.01%)
Oct 14, 2021 48.65 48.88 47.95 48.44 4,485,507 +0.29(+0.60%)
Oct 13, 2021 48.53 48.93 47.67 48.15 9,395,361 -0.54(-1.11%)
Oct 12, 2021 45.26 48.94 45.15 48.69 28,274,032 +4.27(+9.61%)
Oct 11, 2021 44.35 45.22 44.24 44.42 6,064,900 -0.01(-0.02%)
Oct 08, 2021 44.95 45.11 44.38 44.43 7,721,594 -0.34(-0.76%)
Oct 07, 2021 45.10 45.37 44.51 44.77 7,121,403 +0.13(+0.29%)
Oct 06, 2021 44.35 44.96 43.97 44.64 3,917,839 -0.32(-0.71%)
Oct 05, 2021 44.66 45.91 44.26 44.96 7,801,008 +0.45(+1.01%)
Oct 04, 2021 44.77 45.24 44.20 44.51 6,063,966 -0.35(-0.78%)
Oct 01, 2021 43.34 45.10 43.28 44.86 9,734,136 +1.71(+3.96%)
Sep 30, 2021 44.00 44.00 43.07 43.15 5,422,706 -0.70(-1.60%)
Sep 29, 2021 45.14 45.29 43.58 43.85 6,458,443 -1.03(-2.30%)
Sep 28, 2021 45.04 45.52 44.71 44.88 6,102,662 -0.21(-0.47%)
Sep 27, 2021 44.67 46.06 44.61 45.09 8,472,260 +0.47(+1.05%)
Sep 24, 2021 44.75 45.35 44.13 44.62 8,561,918 -0.03(-0.07%)
Sep 23, 2021 43.10 45.10 43.02 44.65 13,322,484 +1.63(+3.79%)
Sep 22, 2021 41.17 43.74 41.09 43.02 15,115,068 +2.47(+6.09%)
Sep 21, 2021 41.70 42.72 39.82 40.55 14,125,895 -0.73(-1.77%)
Sep 20, 2021 40.69 41.98 40.49 41.28 6,657,408 -0.26(-0.63%)
Sep 17, 2021 41.27 42.38 41.18 41.54 8,317,984 +0.24(+0.58%)
Sep 16, 2021 40.14 41.67 39.94 41.30 5,999,617 +0.92(+2.28%)
Sep 15, 2021 40.59 40.75 39.23 40.38 13,061,000 -1.03(-2.49%)
Sep 14, 2021 41.73 42.19 40.73 41.41 8,359,182 -1.69(-3.92%)
Sep 13, 2021 43.40 43.40 41.89 43.10 7,156,792 +0.81(+1.92%)
Sep 10, 2021 43.00 43.01 42.26 42.29 4,819,340 -0.47(-1.10%)
Sep 09, 2021 42.45 43.15 42.31 42.76 4,367,683 +0.32(+0.75%)
Sep 08, 2021 43.24 43.77 41.95 42.44 5,693,104 -1.00(-2.30%)
Sep 07, 2021 42.42 43.61 42.20 43.44 4,457,417 +0.90(+2.12%)
Sep 03, 2021 42.48 43.40 42.12 42.54 4,342,482 -0.02(-0.05%)
Sep 02, 2021 42.48 43.00 41.90 42.56 4,976,276 +0.36(+0.85%)
Sep 01, 2021 42.85 42.92 42.15 42.20 4,250,582 -0.42(-0.99%)
Aug 31, 2021 42.69 42.98 42.19 42.62 6,087,569 -0.04(-0.09%)
Aug 30, 2021 43.09 43.09 42.39 42.66 5,258,674 -0.66(-1.52%)
Aug 27, 2021 42.15 43.64 42.10 43.32 5,295,896 +1.34(+3.19%)
Aug 26, 2021 41.90 42.70 41.61 41.98 5,141,841 -0.15(-0.36%)
Aug 25, 2021 41.07 42.23 40.70 42.13 6,089,215 +1.22(+2.98%)
Aug 24, 2021 40.00 41.25 39.95 40.91 9,183,955 +1.39(+3.52%)
Aug 23, 2021 38.99 39.77 38.86 39.52 4,545,143 +1.12(+2.92%)
Aug 20, 2021 37.49 38.42 37.37 38.40 5,349,317 +0.74(+1.96%)
Aug 19, 2021 38.00 38.58 37.21 37.66 5,703,917 -0.98(-2.54%)
Aug 18, 2021 37.80 38.99 37.56 38.64 6,277,326 +0.71(+1.87%)
Aug 17, 2021 38.79 38.92 37.50 37.93 5,839,927 -1.49(-3.78%)
Aug 16, 2021 40.02 40.02 38.91 39.42 5,379,745 -0.99(-2.45%)
Aug 13, 2021 40.78 40.91 40.22 40.41 4,145,783 -0.30(-0.74%)
Aug 12, 2021 40.50 40.75 39.84 40.71 3,928,830 +0.15(+0.37%)
Aug 11, 2021 39.54 40.63 39.10 40.56 4,772,945 +0.84(+2.11%)
Aug 10, 2021 39.38 39.91 39.11 39.72 4,824,134 +0.51(+1.30%)
Aug 09, 2021 39.70 39.70 38.32 39.21 5,317,716 -0.60(-1.51%)
Aug 06, 2021 39.90 40.10 39.32 39.81 6,722,855 +0.14(+0.35%)
Aug 05, 2021 37.00 40.00 36.71 39.67 10,519,518 +2.40(+6.44%)
Aug 04, 2021 37.80 38.59 37.18 37.27 9,935,514 +0.32(+0.87%)
Aug 03, 2021 37.37 37.50 36.10 36.95 8,322,341 -0.42(-1.12%)
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.