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, 2018 31.06 31.66 30.84 31.37 19,671,740 +0.60(+1.95%)
Jul 30, 2018 30.72 31.14 30.64 30.77 6,567,665 +0.05(+0.16%)
Jul 27, 2018 31.49 31.59 30.50 30.72 6,715,400 -0.50(-1.60%)
Jul 26, 2018 30.92 31.41 30.84 31.22 6,389,522 -0.30(-0.95%)
Jul 25, 2018 31.20 31.55 30.83 31.52 8,706,669 +0.75(+2.44%)
Jul 24, 2018 31.33 31.54 30.61 30.77 7,958,858 -0.20(-0.65%)
Jul 23, 2018 31.17 31.23 30.75 30.97 3,939,859 -0.23(-0.74%)
Jul 20, 2018 30.71 31.29 30.54 31.20 10,601,238 +0.38(+1.23%)
Jul 19, 2018 30.83 30.96 30.49 30.82 7,094,768 -0.20(-0.64%)
Jul 18, 2018 31.25 31.38 30.91 31.02 8,120,064 -0.23(-0.74%)
Jul 17, 2018 31.00 31.44 30.88 31.25 11,232,461 +0.13(+0.42%)
Jul 16, 2018 31.00 31.20 30.76 31.12 10,424,673 +0.17(+0.55%)
Jul 13, 2018 30.59 31.00 30.17 30.95 9,606,301 +0.45(+1.48%)
Jul 12, 2018 30.32 30.53 29.84 30.50 8,607,407 +0.61(+2.04%)
Jul 11, 2018 29.45 30.10 29.45 29.89 7,087,221 -0.04(-0.13%)
Jul 10, 2018 29.51 30.07 29.35 29.93 8,527,510 +0.47(+1.60%)
Jul 09, 2018 29.45 29.46 29.04 29.46 5,560,224 +0.49(+1.69%)
Jul 06, 2018 28.32 29.05 28.25 28.97 5,869,966 +0.56(+1.97%)
Jul 05, 2018 28.06 28.47 27.92 28.41 6,815,757 +0.43(+1.54%)
Jul 03, 2018 27.98 27.98 27.98 0 -0.18(-0.64%)
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.