Skip to main content

MGM Resorts International (NY: MGM )

47.28 +0.68 (+1.46%)
Streaming Delayed Price Updated: 3:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 44.13 44.30 43.85 43.98 3,182,054 -0.05(-0.11%)
Aug 30, 2023 43.43 44.28 43.43 44.03 3,664,990 +0.45(+1.03%)
Aug 29, 2023 43.04 43.65 42.82 43.58 3,310,151 +0.45(+1.04%)
Aug 28, 2023 42.55 43.23 42.44 43.13 3,697,428 +0.96(+2.28%)
Aug 25, 2023 42.49 42.72 41.89 42.17 4,639,761 -0.23(-0.54%)
Aug 24, 2023 42.92 43.26 42.38 42.40 5,143,504 -0.69(-1.60%)
Aug 23, 2023 42.60 43.39 42.20 43.09 5,655,723 +0.45(+1.06%)
Aug 22, 2023 42.67 43.05 42.49 42.64 6,141,831 +0.35(+0.83%)
Aug 21, 2023 42.76 42.94 42.06 42.29 4,966,279 -0.25(-0.59%)
Aug 18, 2023 42.02 43.44 41.98 42.54 5,688,508 -0.01(-0.02%)
Aug 17, 2023 43.95 44.09 42.51 42.55 4,312,717 -1.18(-2.70%)
Aug 16, 2023 43.96 44.44 43.57 43.73 3,833,191 -0.45(-1.02%)
Aug 15, 2023 45.41 45.49 43.98 44.18 4,752,163 -1.48(-3.24%)
Aug 14, 2023 45.42 45.68 45.25 45.66 4,374,431 -0.17(-0.37%)
Aug 11, 2023 45.99 46.10 45.19 45.83 4,772,223 -0.65(-1.40%)
Aug 10, 2023 46.29 47.24 46.21 46.48 4,891,967 +0.73(+1.60%)
Aug 09, 2023 45.74 46.27 45.42 45.75 5,540,434 -0.24(-0.52%)
Aug 08, 2023 45.00 46.41 44.85 45.99 5,001,999 +0.29(+0.63%)
Aug 07, 2023 45.00 45.78 45.00 45.70 4,884,021 +0.71(+1.58%)
Aug 04, 2023 46.43 46.69 44.72 44.99 6,865,038 -0.77(-1.68%)
Aug 03, 2023 47.90 48.36 44.68 45.76 13,577,737 -3.50(-7.11%)
Aug 02, 2023 49.23 49.63 48.84 49.26 5,042,670 -0.77(-1.54%)
Aug 01, 2023 50.29 50.76 49.70 50.03 3,578,881 -0.74(-1.46%)
Jul 31, 2023 51.09 51.35 50.44 50.77 2,676,696 -0.13(-0.26%)
Jul 28, 2023 50.64 51.21 50.39 50.90 2,915,642 +0.81(+1.62%)
Jul 27, 2023 50.80 50.95 50.01 50.09 4,205,864 -0.08(-0.16%)
Jul 26, 2023 50.10 51.03 49.79 50.17 3,877,762 +0.46(+0.93%)
Jul 25, 2023 48.82 49.84 48.81 49.71 3,359,763 +0.71(+1.45%)
Jul 24, 2023 49.53 49.57 48.78 49.00 4,808,049 -0.62(-1.25%)
Jul 21, 2023 50.00 50.25 49.52 49.62 4,086,619 -0.13(-0.26%)
Jul 20, 2023 49.39 49.90 48.88 49.75 3,183,113 -0.18(-0.36%)
Jul 19, 2023 49.89 50.11 49.35 49.93 3,622,455 +0.04(+0.08%)
Jul 18, 2023 48.07 49.95 48.07 49.89 4,088,333 +1.70(+3.53%)
Jul 17, 2023 48.26 48.39 47.62 48.19 3,946,809 -0.07(-0.15%)
Jul 14, 2023 49.00 49.00 48.05 48.26 4,844,823 -0.73(-1.49%)
Jul 13, 2023 47.80 49.65 47.50 48.99 8,013,952 +1.93(+4.10%)
Jul 12, 2023 47.15 47.32 46.56 47.06 5,006,993 +0.44(+0.94%)
Jul 11, 2023 45.50 46.89 45.47 46.62 6,121,899 +1.12(+2.46%)
Jul 10, 2023 43.16 45.51 43.16 45.50 5,864,481 +2.41(+5.59%)
Jul 07, 2023 42.18 43.41 42.16 43.09 4,397,191 +1.00(+2.38%)
Jul 06, 2023 41.92 42.17 41.29 42.09 3,709,175 -0.40(-0.94%)
Jul 05, 2023 43.48 43.49 42.38 42.49 4,201,594 -1.31(-2.99%)
Jul 03, 2023 43.85 44.26 43.79 43.80 1,573,898 -0.12(-0.27%)
Jun 30, 2023 43.32 44.27 43.03 43.92 4,729,458 +0.91(+2.12%)
Jun 29, 2023 42.60 43.19 42.46 43.01 2,288,789 +0.65(+1.53%)
Jun 28, 2023 42.28 42.69 42.20 42.36 2,667,064 -0.08(-0.19%)
Jun 27, 2023 42.07 42.64 41.66 42.44 2,079,986 +0.69(+1.65%)
Jun 26, 2023 41.16 42.09 41.13 41.75 2,294,366 +0.37(+0.89%)
Jun 23, 2023 41.74 41.77 41.09 41.38 5,176,336 -1.12(-2.64%)
Jun 22, 2023 42.73 43.12 42.28 42.50 3,081,071 -0.43(-1.00%)
Jun 21, 2023 42.99 43.38 42.63 42.93 3,070,389 -0.13(-0.30%)
Jun 20, 2023 42.47 43.21 42.24 43.06 3,739,703 +0.42(+0.98%)
Jun 16, 2023 43.68 43.75 42.42 42.64 7,930,084 -1.08(-2.47%)
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.