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 (%)
Mar 27, 2024 47.00 47.12 45.99 46.60 3,222,860 +0.14(+0.30%)
Mar 26, 2024 45.36 46.59 45.07 46.46 4,319,505 +1.91(+4.29%)
Mar 25, 2024 44.46 44.82 44.23 44.55 2,276,648 +0.08(+0.18%)
Mar 22, 2024 44.72 44.95 44.33 44.47 1,857,479 -0.28(-0.63%)
Mar 21, 2024 44.93 45.34 44.63 44.75 2,508,285 +0.14(+0.31%)
Mar 20, 2024 44.43 44.78 43.97 44.61 2,563,726 +0.14(+0.31%)
Mar 19, 2024 44.12 44.48 43.71 44.47 2,714,114 +0.35(+0.79%)
Mar 18, 2024 43.10 44.45 42.96 44.12 4,302,208 +1.24(+2.89%)
Mar 15, 2024 42.42 43.48 42.22 42.88 5,188,619 +0.11(+0.26%)
Mar 14, 2024 42.58 43.53 42.50 42.77 3,944,885 -0.09(-0.21%)
Mar 13, 2024 42.63 43.11 42.63 42.86 2,406,532 +0.06(+0.14%)
Mar 12, 2024 42.77 43.28 42.63 42.80 2,659,055 +0.16(+0.38%)
Mar 11, 2024 42.46 43.05 42.31 42.64 2,244,879 +0.17(+0.40%)
Mar 08, 2024 43.10 43.62 42.35 42.47 2,765,456 -0.44(-1.03%)
Mar 07, 2024 42.22 43.10 42.22 42.91 2,968,062 +0.88(+2.09%)
Mar 06, 2024 42.39 42.58 41.92 42.03 2,644,350 +0.04(+0.10%)
Mar 05, 2024 41.63 42.68 41.25 41.99 3,947,834 -0.02(-0.05%)
Mar 04, 2024 42.67 42.75 42.00 42.01 3,152,320 -0.95(-2.21%)
Mar 01, 2024 42.95 43.09 42.19 42.96 4,056,867 -0.32(-0.74%)
Feb 29, 2024 42.67 43.36 42.34 43.28 4,264,496 +1.09(+2.58%)
Feb 28, 2024 41.64 42.29 41.60 42.19 4,142,499 +0.19(+0.45%)
Feb 27, 2024 42.17 42.32 41.64 42.00 3,206,955 +0.25(+0.60%)
Feb 26, 2024 42.49 42.86 41.62 41.75 3,382,519 -0.83(-1.95%)
Feb 23, 2024 42.35 43.20 42.34 42.58 3,434,254 +0.15(+0.35%)
Feb 22, 2024 42.88 42.97 42.35 42.43 3,277,652 +0.13(+0.31%)
Feb 21, 2024 42.20 42.65 41.95 42.30 3,678,948 -0.06(-0.14%)
Feb 20, 2024 42.32 42.61 41.74 42.36 4,321,221 -0.18(-0.42%)
Feb 16, 2024 42.61 42.91 41.98 42.54 6,156,868 -0.56(-1.30%)
Feb 15, 2024 42.93 43.45 42.51 43.10 5,743,537 +0.30(+0.70%)
Feb 14, 2024 44.10 44.45 41.68 42.80 16,785,580 -2.86(-6.26%)
Feb 13, 2024 45.61 45.96 45.04 45.66 6,867,899 -1.36(-2.89%)
Feb 12, 2024 46.96 47.53 46.63 47.02 3,912,005 +0.28(+0.60%)
Feb 09, 2024 46.67 46.86 46.20 46.74 3,898,963 +0.31(+0.67%)
Feb 08, 2024 45.50 46.50 45.27 46.43 5,536,829 +1.71(+3.82%)
Feb 07, 2024 44.80 44.98 44.34 44.72 3,907,095 +0.03(+0.07%)
Feb 06, 2024 44.88 45.39 44.54 44.69 4,168,272 +0.18(+0.40%)
Feb 05, 2024 44.47 44.80 43.93 44.51 3,149,441 -0.37(-0.82%)
Feb 02, 2024 44.32 45.23 43.50 44.88 4,084,317 +0.17(+0.38%)
Feb 01, 2024 43.98 44.73 43.62 44.71 5,234,689 +1.34(+3.09%)
Jan 31, 2024 43.61 44.53 43.16 43.37 4,527,713 -0.29(-0.66%)
Jan 30, 2024 43.71 43.90 43.45 43.66 2,726,743 -0.19(-0.43%)
Jan 29, 2024 43.62 43.94 43.24 43.85 2,910,576 +0.20(+0.46%)
Jan 26, 2024 43.83 43.94 43.45 43.65 3,475,735 +0.03(+0.07%)
Jan 25, 2024 43.56 44.10 43.31 43.62 4,086,899 +0.76(+1.77%)
Jan 24, 2024 43.61 43.66 42.77 42.86 3,852,889 -0.19(-0.44%)
Jan 23, 2024 43.02 43.34 42.45 43.05 3,370,690 +0.49(+1.15%)
Jan 22, 2024 43.21 43.54 42.45 42.56 4,244,818 -0.44(-1.02%)
Jan 19, 2024 43.05 43.26 42.26 43.00 5,668,778 +0.14(+0.33%)
Jan 18, 2024 42.15 42.90 41.86 42.86 4,546,838 +1.23(+2.95%)
Jan 17, 2024 41.61 41.94 41.27 41.63 5,220,974 -0.64(-1.51%)
Jan 16, 2024 42.00 42.49 41.74 42.27 5,546,178 -0.10(-0.24%)
Jan 12, 2024 43.25 43.62 42.30 42.37 4,404,678 -1.04(-2.40%)
Jan 11, 2024 43.37 43.75 42.48 43.41 4,263,136 -0.08(-0.18%)
Jan 10, 2024 44.46 44.84 43.38 43.49 5,589,222 -1.12(-2.51%)
Jan 09, 2024 45.18 45.33 44.26 44.61 4,902,605 -1.30(-2.83%)
Jan 08, 2024 44.74 45.91 44.72 45.91 3,604,347 +1.08(+2.41%)
Jan 05, 2024 44.07 45.35 44.07 44.83 3,204,847 +0.48(+1.08%)
Jan 04, 2024 44.06 44.51 43.81 44.35 3,443,720 +0.10(+0.23%)
Jan 03, 2024 44.77 44.83 43.48 44.25 4,054,187 -1.23(-2.70%)
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.