Skip to main content

MGM Resorts International (NY: MGM )

36.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 24.93 25.06 24.70 24.83 8,714,482 -0.17(-0.68%)
Feb 27, 2017 24.98 25.08 24.86 25.00 8,498,335 +0.08(+0.30%)
Feb 24, 2017 24.65 24.94 24.59 24.93 12,331,555 +0.20(+0.80%)
Feb 23, 2017 25.11 25.21 24.63 24.73 10,628,980 -0.26(-1.06%)
Feb 22, 2017 25.47 25.56 24.86 24.99 10,251,152 -0.46(-1.82%)
Feb 21, 2017 25.14 25.56 25.09 25.45 13,393,495 +0.33(+1.32%)
Feb 17, 2017 25.12 25.12 25.12 0 -0.25(-0.97%)
Feb 16, 2017 26.48 26.50 25.16 25.37 52,121,860 -2.59(-9.26%)
Feb 15, 2017 27.07 28.06 27.07 27.96 15,161,907 +0.90(+3.32%)
Feb 14, 2017 27.81 27.96 27.02 27.06 9,708,015 -0.48(-1.75%)
Feb 13, 2017 27.14 27.67 27.00 27.54 10,754,427 +0.59(+2.21%)
Feb 10, 2017 27.09 27.19 26.90 26.95 5,072,792 -0.09(-0.31%)
Feb 09, 2017 27.07 27.12 26.74 27.03 5,221,069 -0.02(-0.07%)
Feb 08, 2017 26.94 27.14 26.86 27.05 3,492,240 +0.08(+0.28%)
Feb 07, 2017 27.47 27.49 26.92 26.98 5,652,060 -0.46(-1.69%)
Feb 06, 2017 27.32 27.52 27.17 27.44 7,088,103 +0.18(+0.66%)
Feb 03, 2017 27.32 27.40 27.18 27.26 4,003,338 +0.06(+0.21%)
Feb 02, 2017 26.94 27.22 26.87 27.20 6,564,742 +0.23(+0.84%)
Feb 01, 2017 27.16 27.29 26.81 26.98 7,397,422 -0.23(-0.83%)
Jan 31, 2017 27.40 27.57 27.14 27.20 5,801,655 -0.29(-1.06%)
Jan 30, 2017 27.98 27.98 27.47 27.49 5,964,730 -0.64(-2.28%)
Jan 27, 2017 28.15 28.23 27.83 28.14 6,154,983 +0.29(+1.05%)
Jan 26, 2017 27.84 28.21 27.62 27.84 5,246,675 -0.11(-0.41%)
Jan 25, 2017 27.68 28.01 27.59 27.96 7,694,755 +0.56(+2.03%)
Jan 24, 2017 27.00 27.44 26.88 27.40 4,730,509 +0.48(+1.79%)
Jan 23, 2017 27.14 27.28 26.82 26.92 6,975,111 -0.23(-0.84%)
Jan 20, 2017 27.25 27.63 27.15 27.15 5,687,394 +0.05(+0.17%)
Jan 19, 2017 27.12 27.25 26.98 27.10 5,104,148 +0.08(+0.28%)
Jan 18, 2017 26.98 27.10 26.76 27.02 4,065,467 -0.05(-0.17%)
Jan 17, 2017 26.87 27.20 26.87 27.07 7,375,386 +0.04(+0.14%)
Jan 13, 2017 27.03 27.03 27.03 0 -0.01(-0.03%)
Jan 12, 2017 27.26 27.54 26.78 27.04 6,682,820 -0.38(-1.38%)
Jan 11, 2017 27.86 27.93 27.10 27.42 10,158,924 -0.56(-1.99%)
Jan 10, 2017 27.66 28.26 27.12 27.98 12,577,126 +0.43(+1.58%)
Jan 09, 2017 28.06 28.24 27.54 27.54 6,239,105 -0.34(-1.22%)
Jan 06, 2017 27.74 28.06 27.72 27.88 7,400,171 +0.14(+0.51%)
Jan 05, 2017 28.00 28.31 27.73 27.74 9,091,582 -0.08(-0.31%)
Jan 04, 2017 27.88 28.00 27.56 27.83 6,702,342 -0.02(-0.07%)
Jan 03, 2017 27.40 27.87 27.16 27.84 9,992,685 +0.61(+2.25%)
Dec 30, 2016 27.23 27.23 27.23 0 +0.31(+1.16%)
Dec 29, 2016 27.03 27.17 26.80 26.92 3,910,015 -0.21(-0.77%)
Dec 28, 2016 27.39 27.56 27.04 27.13 3,699,869 -0.27(-1.00%)
Dec 27, 2016 27.71 27.86 27.39 27.40 2,890,407 -0.33(-1.19%)
Dec 23, 2016 27.73 27.73 27.73 0 +0.03(+0.10%)
Dec 22, 2016 27.66 27.78 27.40 27.70 3,841,076 +0.05(+0.17%)
Dec 21, 2016 27.04 27.75 26.82 27.66 6,889,810 +0.61(+2.27%)
Dec 20, 2016 27.21 27.37 26.82 27.04 4,642,477 +0.04(+0.14%)
Dec 19, 2016 27.23 27.39 26.98 27.00 4,979,898 -0.26(-0.94%)
Dec 16, 2016 27.69 27.82 27.15 27.26 9,021,382 -0.10(-0.38%)
Dec 15, 2016 28.05 28.24 27.32 27.36 9,083,722 -0.71(-2.52%)
Dec 14, 2016 28.00 28.42 27.63 28.07 10,859,019 -0.07(-0.24%)
Dec 13, 2016 28.33 28.58 28.05 28.14 11,916,895 +0.57(+2.06%)
Dec 12, 2016 27.89 27.96 27.42 27.57 7,508,038 -0.08(-0.27%)
Dec 09, 2016 28.10 28.40 27.29 27.65 16,795,906 +0.59(+2.16%)
Dec 08, 2016 28.27 28.92 26.31 27.06 29,528,378 -1.23(-4.34%)
Dec 07, 2016 28.24 28.32 27.90 28.29 5,878,731 +0.30(+1.08%)
Dec 06, 2016 27.62 28.10 27.51 27.99 9,079,315 +0.62(+2.28%)
Dec 05, 2016 27.68 27.73 27.21 27.36 7,464,206 -0.04(-0.14%)
Dec 02, 2016 26.80 27.65 26.77 27.40 9,183,043 +0.46(+1.72%)
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.