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, 2018 29.98 30.56 29.77 30.28 20,381,522 +0.58(+1.95%)
Jul 30, 2018 29.65 30.06 29.57 29.70 6,804,635 +0.05(+0.16%)
Jul 27, 2018 30.39 30.49 29.44 29.65 6,957,700 -0.48(-1.60%)
Jul 26, 2018 29.84 30.32 29.77 30.13 6,620,064 -0.29(-0.95%)
Jul 25, 2018 30.11 30.45 29.76 30.42 9,020,817 +0.72(+2.44%)
Jul 24, 2018 30.24 30.44 29.54 29.70 8,246,024 -0.19(-0.65%)
Jul 23, 2018 30.08 30.14 29.68 29.89 4,082,014 -0.22(-0.74%)
Jul 20, 2018 29.64 30.20 29.48 30.11 10,983,745 +0.37(+1.23%)
Jul 19, 2018 29.76 29.88 29.43 29.75 7,350,756 -0.19(-0.64%)
Jul 18, 2018 30.16 30.29 29.83 29.94 8,413,047 -0.22(-0.74%)
Jul 17, 2018 29.92 30.34 29.80 30.16 11,637,743 +0.13(+0.42%)
Jul 16, 2018 29.92 30.11 29.69 30.04 10,800,809 +0.16(+0.55%)
Jul 13, 2018 29.52 29.92 29.12 29.87 9,952,909 +0.43(+1.48%)
Jul 12, 2018 29.26 29.47 28.80 29.44 8,917,974 +0.59(+2.04%)
Jul 11, 2018 28.42 29.05 28.42 28.85 7,342,937 -0.04(-0.13%)
Jul 10, 2018 28.48 29.03 28.33 28.89 8,835,194 +0.45(+1.60%)
Jul 09, 2018 28.42 28.43 28.03 28.43 5,760,844 +0.47(+1.69%)
Jul 06, 2018 27.33 28.04 27.27 27.96 6,081,762 +0.54(+1.97%)
Jul 05, 2018 27.08 27.48 26.95 27.42 7,061,678 +0.41(+1.54%)
Jul 03, 2018 27.01 27.01 27.01 0 -0.17(-0.64%)
Jul 02, 2018 27.21 27.44 27.00 27.18 15,966,205 -0.84(-3.00%)
Jun 29, 2018 27.61 28.36 27.47 28.02 13,070,019 +0.63(+2.29%)
Jun 28, 2018 27.41 27.48 26.93 27.39 8,864,487 +0.01(+0.04%)
Jun 27, 2018 28.14 28.26 27.37 27.38 10,629,155 -0.76(-2.71%)
Jun 26, 2018 27.82 28.39 27.65 28.14 8,953,485 -0.11(-0.38%)
Jun 25, 2018 28.78 28.97 27.93 28.25 9,937,414 -0.77(-2.66%)
Jun 22, 2018 29.56 29.65 28.96 29.02 9,862,676 -0.23(-0.79%)
Jun 21, 2018 29.52 29.53 29.10 29.25 8,277,029 -0.22(-0.75%)
Jun 20, 2018 29.11 29.58 28.99 29.48 15,291,821 +0.61(+2.11%)
Jun 19, 2018 29.80 30.01 28.77 28.87 17,744,474 -1.36(-4.50%)
Jun 18, 2018 29.90 30.35 29.77 30.23 4,854,106 +0.09(+0.29%)
Jun 15, 2018 30.34 30.34 30.14 9,556,013 -0.19(-0.64%)
Jun 14, 2018 30.08 30.47 29.94 30.34 5,854,367 +0.46(+1.55%)
Jun 13, 2018 30.37 30.38 29.71 29.87 8,641,803 -0.67(-2.18%)
Jun 12, 2018 30.63 31.01 30.45 30.54 11,445,493 +0.05(+0.16%)
Jun 11, 2018 29.82 30.69 29.80 30.49 14,715,028 +0.78(+2.63%)
Jun 08, 2018 30.31 30.44 29.65 29.71 14,393,349 -0.55(-1.82%)
Jun 07, 2018 30.31 30.52 30.11 30.26 9,236,832 -0.08(-0.25%)
Jun 06, 2018 30.43 30.34 12,077,977 +0.66(+2.24%)
Jun 05, 2018 30.10 30.34 29.61 29.67 11,878,390 -0.65(-2.16%)
Jun 04, 2018 30.77 30.77 30.19 30.33 6,911,684 -0.24(-0.79%)
Jun 01, 2018 30.20 30.94 30.17 30.57 7,511,844 +0.33(+1.08%)
May 31, 2018 30.84 30.84 30.15 30.24 10,668,605 -0.42(-1.38%)
May 30, 2018 30.26 30.79 30.26 30.66 6,428,760 +0.57(+1.89%)
May 29, 2018 30.11 30.43 29.83 30.10 6,188,920 -0.14(-0.48%)
May 25, 2018 30.24 30.24 30.24 0 +0.12(+0.42%)
May 24, 2018 30.44 30.48 29.77 30.11 6,503,656 -0.27(-0.89%)
May 23, 2018 30.10 30.43 29.96 30.38 7,539,683 +0.02(+0.06%)
May 22, 2018 30.84 30.94 30.30 30.36 6,443,961 -0.41(-1.34%)
May 21, 2018 31.39 31.61 30.78 30.78 7,536,739 -0.32(-1.02%)
May 18, 2018 30.90 31.24 30.84 31.09 7,490,345 +0.15(+0.50%)
May 17, 2018 30.80 31.31 30.58 30.94 10,961,362 +0.25(+0.81%)
May 16, 2018 30.51 30.87 30.36 30.69 7,890,566 +0.18(+0.60%)
May 15, 2018 31.09 31.11 30.43 30.51 9,930,913 -0.57(-1.83%)
May 14, 2018 30.80 31.64 30.54 31.08 20,656,326 +0.50(+1.64%)
May 11, 2018 32.02 32.02 30.52 30.58 17,526,342 -1.51(-4.70%)
May 10, 2018 31.71 32.38 31.64 32.09 12,134,175 +0.45(+1.43%)
May 09, 2018 30.89 31.70 30.77 31.63 12,004,529 +0.81(+2.62%)
May 08, 2018 30.26 30.83 30.24 30.83 8,676,258 +0.43(+1.42%)
May 07, 2018 30.82 30.89 30.11 30.39 8,809,642 -0.24(-0.78%)
May 04, 2018 30.00 30.91 29.85 30.63 9,064,108 +0.56(+1.85%)
May 03, 2018 30.08 30.14 29.49 30.08 8,502,703 +0.06(+0.19%)
May 02, 2018 30.04 30.57 29.93 30.02 9,190,062 -0.17(-0.57%)
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.