MGM Resorts International (NY: MGM )

41.71 +0.32 (+0.77%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 40.91 42.21 40.81 41.71 3,258,799 +0.32(+0.77%)
Feb 02, 2023 42.25 42.33 41.00 41.39 4,270,637 -0.52(-1.24%)
Feb 01, 2023 41.50 42.07 40.69 41.91 3,614,104 +0.50(+1.21%)
Jan 31, 2023 39.88 41.43 39.77 41.41 4,322,783 +1.55(+3.89%)
Jan 30, 2023 40.25 40.71 39.81 39.86 4,934,629 -1.15(-2.80%)
Jan 27, 2023 40.80 41.29 40.56 41.01 2,554,013 +0.10(+0.24%)
Jan 26, 2023 41.05 41.24 39.94 40.91 3,842,345 +0.63(+1.56%)
Jan 25, 2023 39.70 40.29 39.34 40.28 2,683,059 +0.00(+0.00%)
Jan 24, 2023 39.48 40.43 39.48 40.28 2,917,262 +0.38(+0.95%)
Jan 23, 2023 39.24 40.08 39.24 39.90 3,815,393 +0.85(+2.18%)
Jan 20, 2023 38.47 39.14 38.20 39.05 3,101,156 +0.89(+2.33%)
Jan 19, 2023 37.77 38.44 37.48 38.16 3,930,183 -0.12(-0.31%)
Jan 18, 2023 39.40 39.54 38.27 38.28 3,089,147 -0.69(-1.77%)
Jan 17, 2023 39.12 39.71 38.93 38.97 3,198,881 -0.57(-1.44%)
Jan 13, 2023 38.54 39.61 38.52 39.54 2,499,817 +0.61(+1.57%)
Jan 12, 2023 38.81 39.21 38.40 38.93 3,679,848 +0.35(+0.91%)
Jan 11, 2023 38.87 39.33 38.41 38.58 3,610,343 -0.27(-0.69%)
Jan 10, 2023 37.67 38.86 37.58 38.85 4,310,333 +1.21(+3.21%)
Jan 09, 2023 37.58 38.24 37.52 37.64 5,375,609 +0.44(+1.18%)
Jan 06, 2023 35.49 37.35 35.28 37.20 6,592,499 +2.05(+5.83%)
Jan 05, 2023 35.09 35.71 34.99 35.15 3,461,416 -0.39(-1.10%)
Jan 04, 2023 33.80 35.54 33.75 35.54 4,450,009 +2.26(+6.79%)
Jan 03, 2023 33.93 34.42 33.23 33.28 3,642,740 -0.25(-0.75%)
Dec 30, 2022 32.74 33.53 32.62 33.53 2,853,646 +0.27(+0.81%)
Dec 29, 2022 32.72 33.64 32.55 33.26 3,780,944 +0.83(+2.56%)
Dec 28, 2022 33.73 33.90 32.43 32.43 4,150,669 -1.44(-4.25%)
Dec 27, 2022 34.00 34.50 33.81 33.87 3,030,348 +0.05(+0.15%)
Dec 23, 2022 33.59 33.93 33.32 33.82 2,041,791 +0.07(+0.21%)
Dec 22, 2022 34.22 34.34 33.19 33.75 3,376,554 -0.82(-2.37%)
Dec 21, 2022 34.58 34.98 34.47 34.57 2,949,244 +0.20(+0.58%)
Dec 20, 2022 34.03 34.71 33.85 34.37 3,431,728 +0.15(+0.44%)
Dec 19, 2022 35.69 35.69 34.16 34.22 4,257,386 -1.44(-4.04%)
Dec 16, 2022 35.74 36.20 35.38 35.66 5,471,355 -0.56(-1.55%)
Dec 15, 2022 36.39 36.61 35.47 36.22 4,845,778 -0.71(-1.92%)
Dec 14, 2022 37.07 37.69 36.41 36.93 6,700,327 -0.53(-1.41%)
Dec 13, 2022 38.04 38.23 36.74 37.46 5,561,491 +0.56(+1.52%)
Dec 12, 2022 36.22 36.91 35.72 36.90 3,260,140 +0.55(+1.51%)
Dec 09, 2022 36.85 36.91 36.25 36.35 3,853,383 -0.66(-1.78%)
Dec 08, 2022 36.99 37.43 36.74 37.01 3,964,676 +0.63(+1.74%)
Dec 07, 2022 36.89 37.27 36.28 36.38 4,121,663 -0.94(-2.52%)
Dec 06, 2022 38.14 38.25 36.76 37.32 4,086,381 -0.48(-1.27%)
Dec 05, 2022 38.07 38.64 37.52 37.80 5,586,755 +0.72(+1.94%)
Dec 02, 2022 36.55 37.37 36.55 37.08 4,661,129 -0.19(-0.51%)
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.