Skip to main content

MGM Resorts International (NY: MGM )

36.96 -0.25 (-0.67%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 30.83 30.83 30.14 30.23 10,670,346 -0.42(-1.38%)
May 30, 2018 30.25 30.78 30.25 30.66 6,429,810 +0.57(+1.88%)
May 29, 2018 30.11 30.43 29.83 30.09 6,189,930 -0.14(-0.48%)
May 25, 2018 30.23 30.23 30.23 0 +0.12(+0.42%)
May 24, 2018 30.44 30.47 29.76 30.11 6,504,717 -0.27(-0.89%)
May 23, 2018 30.09 30.43 29.96 30.38 7,540,913 +0.02(+0.06%)
May 22, 2018 30.83 30.94 30.30 30.36 6,445,013 -0.41(-1.34%)
May 21, 2018 31.39 31.61 30.77 30.77 7,537,970 -0.32(-1.02%)
May 18, 2018 30.90 31.24 30.84 31.09 7,491,568 +0.15(+0.50%)
May 17, 2018 30.79 31.30 30.57 30.94 10,963,151 +0.25(+0.81%)
May 16, 2018 30.50 30.87 30.36 30.69 7,891,854 +0.18(+0.60%)
May 15, 2018 31.09 31.11 30.43 30.50 9,932,534 -0.57(-1.83%)
May 14, 2018 30.79 31.64 30.53 31.07 20,659,698 +0.50(+1.64%)
May 11, 2018 32.01 32.01 30.51 30.57 17,529,204 -1.51(-4.71%)
May 10, 2018 31.71 32.37 31.64 32.08 12,136,156 +0.45(+1.43%)
May 09, 2018 30.89 31.70 30.76 31.63 12,006,488 +0.81(+2.62%)
May 08, 2018 30.25 30.82 30.24 30.82 8,677,675 +0.43(+1.42%)
May 07, 2018 30.81 30.89 30.11 30.39 8,811,080 -0.24(-0.78%)
May 04, 2018 29.99 30.91 29.85 30.63 9,065,588 +0.56(+1.85%)
May 03, 2018 30.07 30.14 29.48 30.07 8,504,091 +0.06(+0.19%)
May 02, 2018 30.03 30.56 29.93 30.01 9,191,562 -0.17(-0.57%)
May 01, 2018 30.29 30.44 29.64 30.19 11,641,329 -0.02(-0.06%)
Apr 30, 2018 29.93 30.67 29.93 30.21 13,886,119 +0.13(+0.45%)
Apr 27, 2018 30.92 31.06 29.53 30.07 19,994,268 -0.97(-3.13%)
Apr 26, 2018 32.03 32.35 30.51 31.04 38,504,288 -2.92(-8.60%)
Apr 25, 2018 34.08 34.16 33.36 33.96 7,803,439 -0.18(-0.53%)
Apr 24, 2018 35.03 35.31 33.95 34.15 8,704,935 -0.62(-1.80%)
Apr 23, 2018 34.31 35.10 34.19 34.77 10,167,197 +0.70(+2.06%)
Apr 20, 2018 34.20 34.28 33.91 34.07 5,360,568 -0.12(-0.34%)
Apr 19, 2018 35.01 35.11 34.04 34.19 10,760,609 -0.82(-2.33%)
Apr 18, 2018 34.92 35.38 34.77 35.00 7,770,275 +0.29(+0.83%)
Apr 17, 2018 33.84 34.80 33.69 34.71 7,150,813 +1.29(+3.85%)
Apr 16, 2018 33.36 33.82 33.12 33.43 6,450,039 +0.36(+1.08%)
Apr 13, 2018 33.96 34.10 32.95 33.07 6,225,905 -0.51(-1.52%)
Apr 12, 2018 32.50 34.29 32.35 33.58 17,574,170 +1.20(+3.71%)
Apr 11, 2018 33.14 33.35 32.25 32.38 12,564,422 -0.95(-2.86%)
Apr 10, 2018 33.55 33.71 33.08 33.33 12,995,870 +0.29(+0.87%)
Apr 09, 2018 32.98 33.62 32.89 33.04 5,276,086 +0.23(+0.70%)
Apr 06, 2018 33.88 34.12 32.44 32.81 10,081,970 -1.38(-4.05%)
Apr 05, 2018 33.75 34.60 33.75 34.20 8,256,199 +0.62(+1.83%)
Apr 04, 2018 32.44 33.60 31.95 33.58 7,306,562 +0.47(+1.42%)
Apr 03, 2018 32.92 33.20 32.58 33.11 5,462,231 +0.54(+1.65%)
Apr 02, 2018 33.87 34.17 32.34 32.57 8,060,984 -1.10(-3.26%)
Mar 29, 2018 33.67 33.67 33.67 0 +0.88(+2.70%)
Mar 28, 2018 33.42 33.50 32.66 32.78 6,825,573 -0.73(-2.18%)
Mar 27, 2018 33.92 34.48 33.33 33.51 9,963,099 -0.06(-0.17%)
Mar 26, 2018 32.47 33.63 32.38 33.57 13,265,432 +1.60(+4.99%)
Mar 23, 2018 33.23 33.28 31.78 31.97 12,656,319 -1.22(-3.68%)
Mar 22, 2018 34.09 34.49 33.18 33.20 7,857,563 -1.53(-4.40%)
Mar 21, 2018 35.29 35.29 34.64 34.72 9,504,865 -0.59(-1.66%)
Mar 20, 2018 34.81 35.39 34.69 35.31 5,955,332 +0.43(+1.24%)
Mar 19, 2018 34.64 34.94 34.39 34.88 13,085,384 +0.28(+0.81%)
Mar 16, 2018 34.38 34.87 34.30 34.60 4,684,834 +0.30(+0.87%)
Mar 15, 2018 34.37 34.70 34.20 34.30 3,614,967 -0.01(-0.03%)
Mar 14, 2018 34.52 34.57 34.09 34.31 4,822,019 -0.10(-0.28%)
Mar 13, 2018 35.57 35.69 34.31 34.41 6,912,874 -0.94(-2.67%)
Mar 12, 2018 35.41 35.48 35.15 35.35 6,229,830 -0.02(-0.05%)
Mar 09, 2018 34.64 35.39 34.47 35.37 8,041,461 +0.85(+2.45%)
Mar 08, 2018 33.95 34.60 33.82 34.52 7,067,118 +1.12(+3.37%)
Mar 07, 2018 33.34 33.40 5,753,039 +0.11(+0.32%)
Mar 06, 2018 32.65 33.32 32.45 33.29 7,817,092 +0.86(+2.66%)
Mar 05, 2018 32.14 32.61 31.96 32.43 8,641,122 +0.12(+0.36%)
Mar 02, 2018 31.56 32.45 31.46 32.31 11,498,096 +0.43(+1.35%)
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.