Skip to main content

MGM Resorts International (NY: MGM )

47.21 +0.61 (+1.31%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 30.89 31.27 30.69 31.12 5,669,203 +0.24(+0.77%)
Sep 28, 2017 30.90 31.26 30.76 30.89 5,259,657 -0.11(-0.37%)
Sep 27, 2017 31.23 31.00 5,944,178 +0.29(+0.93%)
Sep 26, 2017 30.65 30.87 30.49 30.71 3,623,227 +0.21(+0.69%)
Sep 25, 2017 30.77 30.87 30.38 30.50 5,335,917 -0.42(-1.36%)
Sep 22, 2017 31.49 31.52 30.90 30.92 4,122,348 -0.65(-2.06%)
Sep 21, 2017 31.60 31.94 31.51 31.57 6,002,832 -0.02(-0.06%)
Sep 20, 2017 31.10 31.64 30.77 31.59 10,531,035 +0.50(+1.60%)
Sep 19, 2017 30.38 31.20 30.33 31.10 8,771,063 +0.84(+2.78%)
Sep 18, 2017 30.61 31.07 30.20 30.26 9,071,618 -0.23(-0.75%)
Sep 15, 2017 30.56 30.66 30.28 30.48 14,045,185 -0.13(-0.44%)
Sep 14, 2017 31.28 31.29 30.29 30.62 10,297,693 -0.51(-1.63%)
Sep 13, 2017 31.24 31.41 30.94 31.12 6,641,691 -0.15(-0.49%)
Sep 12, 2017 31.60 31.80 30.73 31.28 11,023,060 -0.32(-1.00%)
Sep 11, 2017 31.50 31.84 30.61 31.59 12,783,957 -0.16(-0.51%)
Sep 08, 2017 32.38 32.39 31.48 31.75 8,538,076 -0.60(-1.86%)
Sep 07, 2017 32.15 32.98 32.26 32.36 12,303,907 +0.21(+0.65%)
Sep 06, 2017 31.82 32.35 31.69 32.15 9,827,547 +0.60(+1.90%)
Sep 05, 2017 31.56 31.78 31.26 31.55 10,314,825 -0.07(-0.21%)
Sep 01, 2017 31.57 31.85 31.40 31.61 5,548,221 +0.24(+0.76%)
Aug 31, 2017 30.70 31.41 30.57 31.38 11,093,902 +0.80(+2.62%)
Aug 30, 2017 30.51 30.60 30.01 30.58 5,614,724 +0.08(+0.25%)
Aug 29, 2017 30.01 30.60 29.95 30.50 4,057,749 +0.33(+1.10%)
Aug 28, 2017 30.29 30.41 29.75 30.17 6,011,348 -0.13(-0.44%)
Aug 25, 2017 30.39 29.91 30.30 4,980,716 +0.27(+0.89%)
Aug 24, 2017 29.88 30.19 29.71 30.03 3,625,770 +0.22(+0.73%)
Aug 23, 2017 29.76 30.04 29.56 29.81 6,487,975 -0.27(-0.89%)
Aug 22, 2017 29.89 30.42 29.75 30.08 6,039,086 +0.47(+1.58%)
Aug 21, 2017 29.32 29.68 28.97 29.61 6,808,070 +0.38(+1.30%)
Aug 18, 2017 29.00 29.47 28.60 29.23 6,697,746 +0.19(+0.66%)
Aug 17, 2017 29.68 29.97 29.03 29.04 6,897,906 -0.75(-2.52%)
Aug 16, 2017 30.20 30.20 29.44 29.80 6,131,833 -0.28(-0.92%)
Aug 15, 2017 29.62 30.14 29.24 30.07 8,160,022 +0.57(+1.94%)
Aug 14, 2017 29.45 29.70 29.32 29.50 6,235,631 +0.38(+1.31%)
Aug 11, 2017 29.03 29.36 28.92 29.12 5,672,271 +0.08(+0.26%)
Aug 10, 2017 29.72 29.89 29.03 29.04 7,258,512 -0.93(-3.11%)
Aug 09, 2017 29.85 30.15 29.72 29.98 7,209,007 -0.06(-0.19%)
Aug 08, 2017 30.33 30.48 29.91 30.03 6,896,687 -0.30(-0.97%)
Aug 07, 2017 30.40 30.60 30.19 30.33 6,035,562 +0.07(+0.22%)
Aug 04, 2017 30.07 30.58 30.07 30.26 7,059,904 +0.22(+0.73%)
Aug 03, 2017 30.45 30.62 29.99 30.04 10,769,931 -0.40(-1.31%)
Aug 02, 2017 30.86 30.92 30.16 30.44 9,907,547 -0.41(-1.33%)
Aug 01, 2017 31.27 31.52 30.84 30.85 12,743,520 -0.50(-1.58%)
Jul 31, 2017 31.52 31.91 31.35 31.35 8,709,878 -0.20(-0.63%)
Jul 28, 2017 31.72 32.25 31.45 31.55 9,079,766 -0.24(-0.75%)
Jul 27, 2017 32.18 32.50 30.76 31.79 26,991,376 -0.46(-1.42%)
Jul 26, 2017 32.47 32.62 32.00 32.24 22,058,882 -0.38(-1.17%)
Jul 25, 2017 32.44 32.87 31.07 32.62 94,644,872 +0.27(+0.82%)
Jul 24, 2017 32.47 32.80 32.35 32.36 16,072,479 -0.04(-0.12%)
Jul 21, 2017 32.15 32.57 32.15 32.39 19,575,796 +0.29(+0.89%)
Jul 20, 2017 31.89 32.36 31.55 32.11 28,953,892 +0.89(+2.87%)
Jul 19, 2017 30.99 31.22 30.76 31.21 8,590,008 +0.23(+0.74%)
Jul 18, 2017 30.33 31.17 30.27 30.99 6,373,061 +0.67(+2.20%)
Jul 17, 2017 30.35 30.48 30.15 30.32 4,520,159 -0.06(-0.19%)
Jul 14, 2017 29.81 30.42 29.60 30.38 7,796,461 -0.02(-0.06%)
Jul 13, 2017 30.32 30.40 29.96 30.40 5,140,839 +0.18(+0.60%)
Jul 12, 2017 30.14 30.28 29.96 30.21 4,018,579 +0.30(+0.99%)
Jul 11, 2017 29.83 30.10 29.74 29.92 6,505,019 +0.24(+0.80%)
Jul 10, 2017 29.35 29.89 29.22 29.68 5,455,304 +0.32(+1.10%)
Jul 07, 2017 28.86 29.44 28.75 29.36 6,095,464 +0.51(+1.78%)
Jul 06, 2017 29.37 29.42 28.81 28.84 5,418,783 -0.65(-2.20%)
Jul 05, 2017 29.19 29.50 28.85 29.49 7,938,249 +0.40(+1.37%)
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.