Skip to main content

MGM Resorts International (NY: MGM )

36.96 -0.25 (-0.67%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 30.70 31.41 30.56 31.37 11,095,713 +0.80(+2.62%)
Aug 30, 2017 30.50 30.59 30.01 30.57 5,615,640 +0.08(+0.25%)
Aug 29, 2017 30.00 30.60 29.94 30.50 4,058,411 +0.33(+1.10%)
Aug 28, 2017 30.29 30.41 29.74 30.16 6,012,329 -0.13(-0.44%)
Aug 25, 2017 30.38 29.91 30.30 4,981,529 +0.27(+0.89%)
Aug 24, 2017 29.88 30.18 29.71 30.03 3,626,362 +0.22(+0.73%)
Aug 23, 2017 29.75 30.04 29.55 29.81 6,489,035 -0.27(-0.89%)
Aug 22, 2017 29.89 30.42 29.74 30.08 6,040,072 +0.47(+1.58%)
Aug 21, 2017 29.32 29.68 28.96 29.61 6,809,182 +0.38(+1.30%)
Aug 18, 2017 28.99 29.47 28.59 29.23 6,698,840 +0.19(+0.66%)
Aug 17, 2017 29.68 29.96 29.03 29.04 6,899,032 -0.75(-2.52%)
Aug 16, 2017 30.19 30.19 29.44 29.79 6,132,834 -0.28(-0.92%)
Aug 15, 2017 29.62 30.13 29.24 30.07 8,161,355 +0.57(+1.94%)
Aug 14, 2017 29.45 29.70 29.32 29.50 6,236,649 +0.38(+1.31%)
Aug 11, 2017 29.03 29.35 28.92 29.12 5,673,197 +0.08(+0.26%)
Aug 10, 2017 29.71 29.89 29.03 29.04 7,259,697 -0.93(-3.11%)
Aug 09, 2017 29.85 30.14 29.72 29.97 7,210,184 -0.06(-0.19%)
Aug 08, 2017 30.32 30.48 29.91 30.03 6,897,813 -0.29(-0.97%)
Aug 07, 2017 30.39 30.60 30.19 30.32 6,036,548 +0.07(+0.22%)
Aug 04, 2017 30.07 30.57 30.07 30.26 7,061,057 +0.22(+0.73%)
Aug 03, 2017 30.45 30.62 29.98 30.04 10,771,690 -0.40(-1.31%)
Aug 02, 2017 30.86 30.91 30.15 30.44 9,909,165 -0.41(-1.33%)
Aug 01, 2017 31.27 31.51 30.84 30.85 12,745,600 -0.49(-1.58%)
Jul 31, 2017 31.51 31.90 31.34 31.34 8,711,300 -0.20(-0.63%)
Jul 28, 2017 31.71 32.25 31.45 31.54 9,081,248 -0.24(-0.75%)
Jul 27, 2017 32.17 32.49 30.75 31.78 26,995,782 -0.46(-1.42%)
Jul 26, 2017 32.47 32.62 32.00 32.24 22,062,484 -0.38(-1.17%)
Jul 25, 2017 32.44 32.87 31.07 32.62 94,660,328 +0.27(+0.82%)
Jul 24, 2017 32.47 32.80 32.34 32.35 16,075,103 -0.04(-0.12%)
Jul 21, 2017 32.14 32.56 32.14 32.39 19,578,992 +0.29(+0.89%)
Jul 20, 2017 31.88 32.35 31.54 32.10 28,958,618 +0.89(+2.87%)
Jul 19, 2017 30.98 31.22 30.75 31.21 8,591,410 +0.23(+0.74%)
Jul 18, 2017 30.32 31.16 30.27 30.98 6,374,101 +0.67(+2.20%)
Jul 17, 2017 30.34 30.48 30.14 30.31 4,520,897 -0.06(-0.19%)
Jul 14, 2017 29.80 30.42 29.59 30.37 7,797,734 -0.02(-0.06%)
Jul 13, 2017 30.31 30.40 29.95 30.39 5,141,678 +0.18(+0.60%)
Jul 12, 2017 30.13 30.27 29.95 30.21 4,019,235 +0.30(+0.99%)
Jul 11, 2017 29.83 30.10 29.74 29.91 6,506,081 +0.24(+0.80%)
Jul 10, 2017 29.34 29.89 29.21 29.68 5,456,195 +0.32(+1.10%)
Jul 07, 2017 28.86 29.44 28.74 29.35 6,096,459 +0.51(+1.78%)
Jul 06, 2017 29.36 29.42 28.80 28.84 5,419,668 -0.65(-2.20%)
Jul 05, 2017 29.18 29.50 28.85 29.49 7,939,545 +0.40(+1.37%)
Jul 03, 2017 29.52 29.81 28.96 29.09 7,718,998 -0.69(-2.33%)
Jun 30, 2017 30.40 30.54 29.66 29.78 18,827,848 -1.52(-4.86%)
Jun 29, 2017 32.08 32.15 31.05 31.30 7,530,264 -0.77(-2.40%)
Jun 28, 2017 32.26 32.36 31.75 32.08 8,122,282 -0.03(-0.09%)
Jun 27, 2017 32.28 32.66 32.10 32.10 9,169,096 -0.11(-0.35%)
Jun 26, 2017 32.54 32.68 32.02 32.22 8,144,233 -0.29(-0.91%)
Jun 23, 2017 31.74 32.53 31.64 32.51 8,181,785 +0.87(+2.74%)
Jun 22, 2017 31.32 31.79 31.31 31.65 3,328,130 +0.28(+0.88%)
Jun 21, 2017 31.68 31.74 31.26 31.37 3,334,461 -0.21(-0.66%)
Jun 20, 2017 31.62 31.75 31.25 31.58 5,152,800 +0.03(+0.09%)
Jun 19, 2017 31.26 31.63 31.11 31.55 7,774,324 +0.51(+1.66%)
Jun 16, 2017 31.02 31.19 30.86 31.04 5,285,054 +0.03(+0.09%)
Jun 15, 2017 30.50 31.02 30.30 31.01 6,500,821 +0.22(+0.71%)
Jun 14, 2017 30.79 30.95 30.48 30.79 5,404,676 +0.25(+0.81%)
Jun 13, 2017 30.31 30.81 30.30 30.54 4,900,695 +0.48(+1.58%)
Jun 12, 2017 30.27 30.28 29.34 30.07 12,024,352 -0.37(-1.22%)
Jun 09, 2017 31.17 31.32 30.11 30.44 5,603,812 -0.75(-2.41%)
Jun 08, 2017 31.14 31.34 30.90 31.19 3,953,412 +0.01(+0.03%)
Jun 07, 2017 30.88 31.29 30.59 31.18 7,573,094 +0.36(+1.17%)
Jun 06, 2017 30.53 30.92 30.37 30.82 6,347,615 +0.28(+0.93%)
Jun 05, 2017 30.82 30.83 30.43 30.53 7,528,586 -0.31(-1.01%)
Jun 02, 2017 30.75 31.07 30.48 30.85 6,531,838 +0.25(+0.81%)
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.