MGM Resorts International (NY: MGM )

30.00 +1.05 (+3.63%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 28.82 30.01 28.82 30.00 5,537,889 +1.05(+3.63%)
Jun 30, 2022 28.74 29.52 28.09 28.95 7,238,292 -0.22(-0.75%)
Jun 29, 2022 29.57 29.65 28.81 29.17 5,530,231 -0.71(-2.38%)
Jun 28, 2022 30.96 31.83 29.82 29.88 7,552,605 -0.15(-0.50%)
Jun 27, 2022 30.26 30.45 29.68 30.03 5,100,098 -0.21(-0.69%)
Jun 24, 2022 27.55 30.25 27.44 30.24 10,064,284 +3.07(+11.30%)
Jun 23, 2022 27.42 27.62 26.41 27.17 6,734,183 -0.16(-0.59%)
Jun 22, 2022 27.13 27.98 27.13 27.33 5,424,213 -0.34(-1.23%)
Jun 21, 2022 28.50 28.58 27.61 27.67 6,252,297 -0.28(-1.00%)
Jun 17, 2022 27.36 28.29 26.69 27.95 14,233,869 +0.56(+2.04%)
Jun 16, 2022 29.15 29.21 27.20 27.39 8,861,600 -2.67(-8.88%)
Jun 15, 2022 29.85 30.62 29.52 30.06 6,764,402 +0.66(+2.24%)
Jun 14, 2022 28.93 29.70 28.53 29.40 8,674,536 +0.77(+2.69%)
Jun 13, 2022 30.48 30.72 28.40 28.63 9,935,683 -3.15(-9.91%)
Jun 10, 2022 32.50 33.57 31.76 31.78 7,477,431 -2.54(-7.40%)
Jun 09, 2022 34.93 35.07 34.10 34.32 3,545,783 -1.08(-3.05%)
Jun 08, 2022 35.41 35.98 34.94 35.40 3,085,161 -0.09(-0.25%)
Jun 07, 2022 34.85 35.60 34.47 35.49 3,307,051 +0.18(+0.51%)
Jun 06, 2022 35.06 35.57 34.58 35.31 3,426,887 +0.60(+1.73%)
Jun 03, 2022 34.63 35.17 34.41 34.71 3,162,796 -0.42(-1.20%)
Jun 02, 2022 33.82 35.23 33.82 35.13 3,887,245 +0.94(+2.75%)
Jun 01, 2022 35.28 35.61 33.60 34.19 5,582,501 -0.78(-2.23%)
May 31, 2022 35.80 35.80 34.72 34.97 7,803,706 +0.08(+0.23%)
May 27, 2022 34.70 35.14 34.37 34.89 4,649,624 +0.41(+1.19%)
May 26, 2022 32.65 34.88 32.64 34.48 8,253,484 +2.39(+7.45%)
May 25, 2022 30.78 32.38 30.70 32.09 6,584,469 +0.98(+3.15%)
May 24, 2022 33.20 33.20 30.82 31.11 8,382,057 -2.50(-7.44%)
May 23, 2022 34.80 34.80 33.26 33.61 8,359,836 -0.76(-2.21%)
May 20, 2022 34.33 34.66 33.26 34.37 7,416,554 +0.72(+2.14%)
May 19, 2022 32.45 34.37 32.37 33.65 8,041,373 +0.65(+1.97%)
May 18, 2022 35.00 35.11 32.51 33.00 12,828,285 -2.69(-7.54%)
May 17, 2022 35.99 36.30 35.37 35.69 5,879,513 +0.62(+1.77%)
May 16, 2022 36.20 36.74 34.98 35.07 5,943,163 -1.08(-2.99%)
May 13, 2022 35.27 36.55 35.27 36.15 6,754,484 +1.63(+4.72%)
May 12, 2022 34.68 35.39 33.70 34.52 7,440,580 -0.55(-1.57%)
May 11, 2022 36.46 37.29 34.86 35.07 5,685,374 -1.13(-3.12%)
May 10, 2022 35.97 36.75 35.05 36.20 10,328,358 +1.06(+3.02%)
May 09, 2022 37.55 37.88 35.01 35.14 8,933,039 -3.17(-8.27%)
May 06, 2022 39.14 39.24 37.65 38.31 6,927,306 -0.99(-2.52%)
May 05, 2022 40.79 41.14 38.76 39.30 4,872,136 -1.73(-4.22%)
May 04, 2022 41.33 41.33 39.03 41.03 7,046,944 +0.18(+0.44%)
May 03, 2022 42.14 43.08 40.23 40.85 8,506,609 -1.12(-2.67%)
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.