Skip to main content

MGM Resorts International (NY: MGM )

46.60 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 22.40 22.92 22.30 22.65 6,563,374 -0.24(-1.03%)
Jul 28, 2016 22.41 22.94 22.39 22.89 6,454,626 +0.39(+1.72%)
Jul 27, 2016 22.69 22.77 22.29 22.50 6,119,989 -0.18(-0.79%)
Jul 26, 2016 22.37 22.70 22.30 22.68 8,502,788 +0.65(+2.96%)
Jul 25, 2016 21.92 22.11 21.83 22.03 4,727,774 +0.12(+0.56%)
Jul 22, 2016 21.89 21.95 21.60 21.91 4,989,937 +0.02(+0.09%)
Jul 21, 2016 22.20 22.31 21.84 21.89 4,070,941 -0.31(-1.40%)
Jul 20, 2016 21.96 22.23 21.81 22.20 4,291,641 +0.33(+1.51%)
Jul 19, 2016 21.99 22.05 21.73 21.87 5,417,134 -0.23(-1.03%)
Jul 18, 2016 22.14 22.30 22.00 22.10 5,786,282 +0.05(+0.21%)
Jul 15, 2016 22.13 22.30 21.91 22.05 5,289,697 +0.05(+0.21%)
Jul 14, 2016 22.15 22.24 21.89 22.00 4,872,116 +0.15(+0.69%)
Jul 13, 2016 22.07 22.09 21.69 21.85 6,615,748 -0.13(-0.60%)
Jul 12, 2016 21.96 22.24 21.81 21.98 6,770,118 +0.26(+1.22%)
Jul 11, 2016 21.94 22.01 21.68 21.72 7,024,102 +0.03(+0.13%)
Jul 08, 2016 21.90 21.71 21.61 21.69 8,366,577 -0.02(-0.09%)
Jul 07, 2016 21.73 22.03 21.50 21.71 5,391,043 +0.03(+0.13%)
Jul 06, 2016 21.14 21.69 21.09 21.68 5,665,944 +0.38(+1.77%)
Jul 05, 2016 21.26 21.37 21.12 21.30 4,901,330 -0.22(-1.01%)
Jul 01, 2016 21.44 21.52 21.52 21.52 4,304,384 +0.14(+0.66%)
Jun 30, 2016 21.59 21.62 21.05 21.38 6,642,089 -0.10(-0.48%)
Jun 29, 2016 21.15 21.62 21.15 21.48 5,716,831 +0.61(+2.94%)
Jun 28, 2016 20.76 20.96 20.54 20.87 7,514,175 +0.52(+2.55%)
Jun 27, 2016 21.33 21.33 20.13 20.35 16,351,906 -1.29(-5.98%)
Jun 24, 2016 22.08 22.50 21.54 21.64 16,999,512 -1.48(-6.41%)
Jun 23, 2016 23.24 23.30 23.08 23.13 5,405,593 +0.15(+0.66%)
Jun 22, 2016 23.24 23.32 22.92 22.97 4,767,280 -0.20(-0.86%)
Jun 21, 2016 22.98 23.22 22.74 23.17 5,442,290 +0.24(+1.03%)
Jun 20, 2016 23.69 23.73 22.92 22.94 8,065,770 -0.31(-1.34%)
Jun 17, 2016 23.31 23.55 23.14 23.25 12,441,278 +0.43(+1.86%)
Jun 16, 2016 23.00 23.04 22.50 22.82 7,484,884 -0.34(-1.47%)
Jun 15, 2016 22.79 23.49 22.75 23.16 16,061,575 +0.44(+1.95%)
Jun 14, 2016 22.67 22.91 22.46 22.72 10,571,774 -0.07(-0.29%)
Jun 13, 2016 22.96 23.28 22.77 22.79 10,738,245 -0.41(-1.75%)
Jun 10, 2016 23.39 23.50 23.18 23.19 6,851,377 -0.51(-2.15%)
Jun 09, 2016 23.47 23.89 23.36 23.70 6,533,063 +0.11(+0.48%)
Jun 08, 2016 23.41 23.67 23.15 23.59 7,147,604 +0.30(+1.30%)
Jun 07, 2016 22.99 23.62 22.78 23.29 10,459,305 +0.24(+1.02%)
Jun 06, 2016 22.67 23.13 22.53 23.05 6,702,824 +0.32(+1.41%)
Jun 03, 2016 22.67 22.81 22.24 22.73 5,876,878 -0.04(-0.17%)
Jun 02, 2016 22.08 22.81 22.04 22.77 8,258,439 +0.64(+2.90%)
Jun 01, 2016 21.59 22.20 21.26 22.12 7,176,267 +0.54(+2.49%)
May 31, 2016 21.73 21.85 21.52 21.59 6,176,465 -0.08(-0.35%)
May 27, 2016 21.23 21.66 21.66 21.66 3,428,094 +0.40(+1.87%)
May 26, 2016 21.63 21.67 21.09 21.26 3,971,646 -0.27(-1.27%)
May 25, 2016 21.51 21.72 21.51 21.54 3,500,258 +0.12(+0.57%)
May 24, 2016 21.11 21.49 21.08 21.42 5,232,535 +0.51(+2.44%)
May 23, 2016 20.59 21.00 20.56 20.91 4,344,129 +0.35(+1.70%)
May 20, 2016 20.32 20.76 20.32 20.56 4,655,941 +0.24(+1.16%)
May 19, 2016 20.35 20.65 20.15 20.32 6,089,153 -0.18(-0.88%)
May 18, 2016 20.64 20.91 20.39 20.50 5,458,827 -0.26(-1.27%)
May 17, 2016 20.84 21.10 20.68 20.76 4,540,117 -0.09(-0.45%)
May 16, 2016 20.58 20.93 20.49 20.86 3,798,951 +0.43(+2.08%)
May 13, 2016 20.59 20.93 20.40 20.43 4,547,201 -0.29(-1.41%)
May 12, 2016 20.85 21.08 20.47 20.73 5,098,535 -0.07(-0.32%)
May 11, 2016 21.23 21.31 20.78 20.79 5,969,789 -0.54(-2.52%)
May 10, 2016 20.70 21.41 20.69 21.33 5,777,391 +0.69(+3.34%)
May 09, 2016 20.61 20.91 20.46 20.64 5,581,435 -0.15(-0.73%)
May 06, 2016 20.59 21.16 20.48 20.79 7,571,569 +0.13(+0.64%)
May 05, 2016 20.40 21.04 20.09 20.66 15,140,699 +0.38(+1.86%)
May 04, 2016 19.97 20.32 19.95 20.28 8,487,571 +0.03(+0.14%)
May 03, 2016 20.23 20.38 20.03 20.25 4,234,918 -0.22(-1.06%)
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.