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 30, 2022 29.43 30.47 29.38 29.72 5,431,826 -0.27(-0.90%)
Sep 29, 2022 29.97 30.16 29.22 29.99 4,865,843 -0.63(-2.06%)
Sep 28, 2022 30.00 30.83 29.92 30.62 4,875,647 +0.64(+2.13%)
Sep 27, 2022 30.64 31.22 29.80 29.98 8,721,142 -0.01(-0.03%)
Sep 26, 2022 30.56 31.56 29.95 29.99 8,423,116 -0.06(-0.20%)
Sep 23, 2022 30.00 30.17 29.45 30.05 8,267,131 -0.56(-1.83%)
Sep 22, 2022 32.85 32.90 30.39 30.61 6,009,674 -2.17(-6.62%)
Sep 21, 2022 34.54 34.69 32.76 32.78 6,232,471 -1.79(-5.18%)
Sep 20, 2022 34.45 34.88 34.13 34.57 5,708,874 +0.21(+0.61%)
Sep 19, 2022 32.84 34.44 32.78 34.36 4,711,504 +1.00(+3.00%)
Sep 16, 2022 33.77 33.92 32.91 33.36 12,744,767 -1.07(-3.11%)
Sep 15, 2022 33.95 35.17 33.88 34.43 5,200,679 +0.41(+1.20%)
Sep 14, 2022 33.84 34.06 32.24 34.02 8,570,841 +0.15(+0.44%)
Sep 13, 2022 34.58 35.43 33.72 33.87 6,970,579 -2.18(-6.05%)
Sep 12, 2022 35.43 36.09 35.24 36.05 5,046,543 +0.99(+2.82%)
Sep 09, 2022 34.41 35.19 34.28 35.06 3,959,773 +1.00(+2.94%)
Sep 08, 2022 33.03 34.08 32.72 34.06 4,667,749 +0.47(+1.41%)
Sep 07, 2022 32.78 33.76 32.68 33.59 4,084,354 +0.82(+2.50%)
Sep 06, 2022 33.15 33.46 32.22 32.77 4,716,872 -0.09(-0.27%)
Sep 02, 2022 32.75 33.30 32.00 32.86 5,056,892 +0.41(+1.26%)
Sep 01, 2022 32.09 32.47 31.47 32.45 5,149,121 -0.19(-0.58%)
Aug 31, 2022 33.18 33.65 32.56 32.64 5,150,133 -0.32(-0.97%)
Aug 30, 2022 34.11 34.17 32.49 32.96 5,200,411 -0.79(-2.34%)
Aug 29, 2022 33.29 34.13 33.04 33.75 4,198,737 +0.17(+0.51%)
Aug 26, 2022 35.46 35.54 33.57 33.58 4,292,490 -1.64(-4.66%)
Aug 25, 2022 34.95 35.72 34.88 35.22 3,484,452 +0.55(+1.59%)
Aug 24, 2022 34.31 35.15 34.06 34.66 3,133,962 +0.37(+1.08%)
Aug 23, 2022 33.88 34.67 33.87 34.30 3,458,536 +0.53(+1.57%)
Aug 22, 2022 33.81 34.03 33.45 33.77 4,313,352 -0.96(-2.76%)
Aug 19, 2022 35.09 35.32 34.54 34.73 3,334,783 -0.89(-2.50%)
Aug 18, 2022 35.06 35.67 34.70 35.61 2,997,865 +0.61(+1.74%)
Aug 17, 2022 35.42 35.64 34.97 35.01 5,428,548 -1.16(-3.21%)
Aug 16, 2022 35.59 36.33 35.44 36.16 4,312,219 +0.63(+1.77%)
Aug 15, 2022 35.34 35.85 35.26 35.53 3,363,566 -0.06(-0.17%)
Aug 12, 2022 35.06 35.63 34.80 35.59 3,447,892 +0.69(+1.98%)
Aug 11, 2022 35.15 35.63 34.73 34.91 4,142,040 +0.43(+1.25%)
Aug 10, 2022 34.95 35.33 33.84 34.48 5,233,680 +0.56(+1.65%)
Aug 09, 2022 34.13 34.20 33.49 33.92 4,273,475 -0.58(-1.68%)
Aug 08, 2022 35.05 35.80 34.44 34.50 4,490,308 -0.21(-0.60%)
Aug 05, 2022 34.99 35.60 34.58 34.70 4,511,572 -0.74(-2.09%)
Aug 04, 2022 35.63 36.11 35.02 35.44 8,216,469 +1.25(+3.65%)
Aug 03, 2022 33.30 34.66 33.30 34.20 9,621,677 +1.14(+3.45%)
Aug 02, 2022 32.60 33.33 32.40 33.06 3,800,831 +0.22(+0.67%)
Aug 01, 2022 32.52 33.07 31.96 32.84 4,307,867 +0.11(+0.34%)
Jul 29, 2022 32.43 32.80 31.76 32.73 3,787,984 +0.12(+0.37%)
Jul 28, 2022 31.34 32.66 31.01 32.61 4,247,210 +1.20(+3.82%)
Jul 27, 2022 30.46 31.61 30.46 31.41 3,461,450 +1.48(+4.94%)
Jul 26, 2022 30.59 30.59 29.81 29.93 3,486,490 -0.85(-2.76%)
Jul 25, 2022 30.98 31.23 30.39 30.78 3,496,289 -0.16(-0.52%)
Jul 22, 2022 31.63 31.72 30.77 30.94 4,030,636 -0.50(-1.59%)
Jul 21, 2022 31.21 31.47 30.62 31.44 3,391,398 +0.15(+0.48%)
Jul 20, 2022 30.51 31.55 30.30 31.29 4,000,540 +0.83(+2.72%)
Jul 19, 2022 30.10 30.75 30.06 30.46 4,213,861 +0.95(+3.22%)
Jul 18, 2022 29.64 30.41 29.38 29.51 2,729,486 +0.28(+0.96%)
Jul 15, 2022 28.90 29.42 28.43 29.23 3,602,135 +0.80(+2.81%)
Jul 14, 2022 28.43 28.84 28.06 28.43 4,147,770 -0.61(-2.10%)
Jul 13, 2022 28.13 29.14 27.79 29.04 3,503,960 +0.13(+0.45%)
Jul 12, 2022 28.31 29.41 28.31 28.91 3,924,955 +0.51(+1.80%)
Jul 11, 2022 28.63 28.96 28.06 28.40 4,547,970 -0.94(-3.20%)
Jul 08, 2022 29.61 29.95 29.07 29.34 3,954,820 -0.41(-1.38%)
Jul 07, 2022 29.82 30.46 29.48 29.75 6,598,306 +0.21(+0.71%)
Jul 06, 2022 30.24 30.90 29.34 29.54 4,558,110 -0.82(-2.70%)
Jul 05, 2022 29.10 30.39 28.75 30.36 5,673,669 +0.36(+1.20%)
Jul 01, 2022 28.82 30.01 28.82 30.00 5,538,682 +1.05(+3.63%)
Jun 30, 2022 28.74 29.52 28.09 28.95 7,239,328 -0.22(-0.75%)
Jun 29, 2022 29.57 29.65 28.81 29.17 5,531,023 -0.71(-2.38%)
Jun 28, 2022 30.96 31.83 29.81 29.88 7,553,686 -0.15(-0.50%)
Jun 27, 2022 30.26 30.45 29.68 30.03 5,100,828 -0.21(-0.69%)
Jun 24, 2022 27.55 30.25 27.44 30.24 10,065,725 +3.07(+11.30%)
Jun 23, 2022 27.42 27.62 26.41 27.17 6,735,147 -0.16(-0.59%)
Jun 22, 2022 27.13 27.98 27.13 27.33 5,424,989 -0.34(-1.23%)
Jun 21, 2022 28.50 28.58 27.61 27.67 6,253,192 -0.28(-1.00%)
Jun 17, 2022 27.36 28.28 26.69 27.95 14,235,907 +0.56(+2.04%)
Jun 16, 2022 29.15 29.21 27.19 27.39 8,862,869 -2.67(-8.88%)
Jun 15, 2022 29.85 30.62 29.52 30.06 6,765,370 +0.66(+2.24%)
Jun 14, 2022 28.93 29.70 28.53 29.40 8,675,778 +0.77(+2.69%)
Jun 13, 2022 30.48 30.72 28.40 28.63 9,937,356 -3.15(-9.91%)
Jun 10, 2022 32.50 33.57 31.76 31.78 7,478,501 -2.54(-7.40%)
Jun 09, 2022 34.92 35.06 34.10 34.32 3,546,290 -1.08(-3.04%)
Jun 08, 2022 35.40 35.97 34.93 35.39 3,085,820 -0.09(-0.25%)
Jun 07, 2022 34.84 35.59 34.46 35.48 3,307,758 +0.18(+0.51%)
Jun 06, 2022 35.05 35.56 34.57 35.30 3,427,619 +0.60(+1.73%)
Jun 03, 2022 34.62 35.16 34.40 34.70 3,163,472 -0.42(-1.20%)
Jun 02, 2022 33.81 35.22 33.81 35.12 3,888,076 +0.94(+2.75%)
Jun 01, 2022 35.27 35.60 33.59 34.18 5,583,695 -0.78(-2.23%)
May 31, 2022 35.79 35.79 34.71 34.96 7,805,375 +0.08(+0.23%)
May 27, 2022 34.69 35.13 34.36 34.88 4,650,618 +0.41(+1.19%)
May 26, 2022 32.64 34.87 32.63 34.47 8,255,249 +2.39(+7.45%)
May 25, 2022 30.77 32.38 30.69 32.08 6,585,877 +0.98(+3.15%)
May 24, 2022 33.19 33.19 30.81 31.10 8,383,849 -2.50(-7.44%)
May 23, 2022 34.79 34.79 33.25 33.60 8,361,623 -0.76(-2.21%)
May 20, 2022 34.32 34.65 33.25 34.36 7,418,140 +0.72(+2.14%)
May 19, 2022 32.44 34.36 32.36 33.64 8,043,092 +0.65(+1.97%)
May 18, 2022 34.99 35.10 32.51 32.99 12,831,028 -2.69(-7.54%)
May 17, 2022 35.98 36.29 35.36 35.68 5,880,770 +0.62(+1.77%)
May 16, 2022 36.19 36.73 34.98 35.06 5,944,434 -1.08(-2.99%)
May 13, 2022 35.26 36.54 35.26 36.14 6,755,928 +1.63(+4.72%)
May 12, 2022 34.67 35.38 33.69 34.51 7,442,171 -0.55(-1.57%)
May 11, 2022 36.45 37.28 34.85 35.06 5,686,590 -1.13(-3.12%)
May 10, 2022 35.96 36.74 35.04 36.19 10,330,567 +1.06(+3.02%)
May 09, 2022 37.54 37.88 35.00 35.13 8,934,949 -3.17(-8.27%)
May 06, 2022 39.13 39.23 37.64 38.30 6,928,787 -0.99(-2.52%)
May 05, 2022 40.78 41.13 38.75 39.29 4,873,178 -1.73(-4.22%)
May 04, 2022 41.32 41.32 39.02 41.02 7,048,449 +0.18(+0.44%)
May 03, 2022 42.13 43.07 40.22 40.84 8,508,426 -1.12(-2.67%)
May 02, 2022 41.98 42.22 40.39 41.96 6,432,563 +0.93(+2.27%)
Apr 29, 2022 41.87 43.25 40.95 41.03 5,069,285 -1.07(-2.54%)
Apr 28, 2022 40.93 42.58 40.12 42.10 7,571,328 +1.77(+4.39%)
Apr 27, 2022 40.25 41.12 39.53 40.33 4,531,156 -0.01(-0.02%)
Apr 26, 2022 41.78 42.05 40.15 40.34 3,693,093 -1.68(-4.00%)
Apr 25, 2022 40.66 42.19 40.22 42.02 4,084,236 +0.95(+2.31%)
Apr 22, 2022 41.98 42.34 40.84 41.07 3,702,716 -1.09(-2.58%)
Apr 21, 2022 44.26 44.59 41.98 42.16 3,281,566 -1.18(-2.72%)
Apr 20, 2022 42.91 44.01 42.88 43.34 4,082,503 +0.58(+1.36%)
Apr 19, 2022 41.27 42.96 41.27 42.76 2,772,677 +1.61(+3.91%)
Apr 18, 2022 41.30 41.69 40.99 41.15 2,459,127 -0.44(-1.06%)
Apr 14, 2022 41.56 42.19 41.51 41.59 3,240,237 +0.32(+0.78%)
Apr 13, 2022 39.72 41.63 39.72 41.27 4,848,040 +1.73(+4.37%)
Apr 12, 2022 39.91 40.54 39.38 39.54 3,435,439 +0.04(+0.10%)
Apr 11, 2022 38.65 40.17 38.65 39.50 3,623,347 +0.31(+0.79%)
Apr 08, 2022 39.01 39.69 38.54 39.19 3,795,681 +0.02(+0.05%)
Apr 07, 2022 39.66 39.82 37.97 39.17 5,454,519 -0.56(-1.41%)
Apr 06, 2022 40.99 40.99 39.29 39.73 5,003,758 -1.92(-4.61%)
Apr 05, 2022 42.62 42.80 41.16 41.65 3,570,969 -0.84(-1.98%)
Apr 04, 2022 41.80 42.72 41.51 42.49 4,086,570 +0.63(+1.50%)
Apr 01, 2022 42.29 42.42 41.39 41.86 5,019,913 -0.07(-0.17%)
Mar 31, 2022 42.89 43.41 41.93 41.93 4,542,667 -1.22(-2.83%)
Mar 30, 2022 43.20 43.65 42.69 43.15 4,593,724 -0.45(-1.03%)
Mar 29, 2022 42.85 44.17 42.85 43.60 3,408,410 +1.42(+3.37%)
Mar 28, 2022 42.27 42.74 41.82 42.18 2,750,313 -0.01(-0.02%)
Mar 25, 2022 42.14 42.46 41.85 42.19 2,626,119 +0.04(+0.09%)
Mar 24, 2022 41.56 42.26 41.07 42.15 3,654,874 +0.75(+1.81%)
Mar 23, 2022 41.45 41.84 41.28 41.40 3,902,505 -0.56(-1.33%)
Mar 22, 2022 41.97 42.71 41.84 41.96 3,036,351 +0.14(+0.33%)
Mar 21, 2022 41.98 42.07 41.03 41.82 3,479,064 -0.34(-0.81%)
Mar 18, 2022 41.73 42.27 41.09 42.16 10,401,191 +0.23(+0.55%)
Mar 17, 2022 41.73 42.46 41.27 41.93 4,729,308 -0.23(-0.55%)
Mar 16, 2022 40.86 42.37 40.86 42.16 5,890,607 +2.08(+5.19%)
Mar 15, 2022 38.98 40.38 38.55 40.08 5,526,030 +1.29(+3.32%)
Mar 14, 2022 40.09 40.58 38.30 38.79 4,507,325 -1.31(-3.27%)
Mar 11, 2022 41.19 41.49 40.05 40.10 3,744,870 -0.78(-1.91%)
Mar 10, 2022 39.17 41.06 38.94 40.88 5,525,016 +0.61(+1.51%)
Mar 09, 2022 39.18 40.90 39.04 40.27 6,193,055 +2.65(+7.05%)
Mar 08, 2022 37.78 38.94 36.45 37.62 8,133,860 +0.15(+0.40%)
Mar 07, 2022 41.51 41.51 37.43 37.47 9,245,033 -4.06(-9.77%)
Mar 04, 2022 42.61 42.88 40.40 41.53 6,809,604 -1.81(-4.18%)
Mar 03, 2022 44.97 45.11 43.04 43.34 4,954,548 -0.38(-0.87%)
Mar 02, 2022 42.94 44.22 42.50 43.72 5,814,436 +1.81(+4.32%)
Mar 01, 2022 44.09 44.10 41.67 41.91 5,924,963 -2.37(-5.35%)
Feb 28, 2022 44.25 44.79 43.44 44.28 6,384,994 -0.83(-1.84%)
Feb 25, 2022 43.77 45.14 43.69 45.11 5,419,381 +1.61(+3.70%)
Feb 24, 2022 40.56 43.62 40.44 43.50 5,535,841 +1.03(+2.42%)
Feb 23, 2022 43.90 44.15 42.36 42.47 5,207,518 -0.75(-1.73%)
Feb 22, 2022 43.26 43.93 42.56 43.22 5,607,019 -0.33(-0.76%)
Feb 18, 2022 43.55 0 -0.12(-0.27%)
Feb 17, 2022 45.04 45.16 43.58 43.67 4,426,196 -1.49(-3.30%)
Feb 16, 2022 44.75 45.68 44.27 45.16 5,404,384 +0.09(+0.20%)
Feb 15, 2022 45.42 45.89 44.62 45.07 6,288,508 +0.43(+0.96%)
Feb 14, 2022 45.57 46.22 44.33 44.64 5,066,009 -0.81(-1.78%)
Feb 11, 2022 47.19 47.94 45.17 45.45 7,873,679 -1.61(-3.42%)
Feb 10, 2022 47.99 48.99 46.61 47.06 10,069,591 -1.45(-2.99%)
Feb 09, 2022 47.44 48.69 47.29 48.51 6,610,165 +1.32(+2.80%)
Feb 08, 2022 46.11 47.37 45.69 47.19 9,317,195 +1.28(+2.79%)
Feb 07, 2022 44.67 46.01 44.67 45.91 6,170,390 +1.38(+3.10%)
Feb 04, 2022 42.81 44.82 42.61 44.53 4,810,975 +1.56(+3.63%)
Feb 03, 2022 43.25 44.04 42.94 42.97 3,560,937 -0.66(-1.51%)
Feb 02, 2022 44.17 44.38 43.31 43.63 3,551,822 -0.52(-1.18%)
Feb 01, 2022 43.19 44.31 42.74 44.15 4,842,534 +1.44(+3.37%)
Jan 31, 2022 41.47 42.78 42.71 5,668,786 +1.09(+2.62%)
Jan 28, 2022 40.80 41.64 39.85 41.62 5,109,808 +1.01(+2.49%)
Jan 27, 2022 41.94 42.70 40.33 40.61 5,285,568 -1.06(-2.54%)
Jan 26, 2022 42.59 43.44 41.55 41.67 5,724,306 -0.30(-0.71%)
Jan 25, 2022 41.28 42.50 40.72 41.97 4,214,335 +0.09(+0.21%)
Jan 24, 2022 39.80 41.98 39.04 41.88 7,052,401 +0.93(+2.27%)
Jan 21, 2022 41.50 42.24 40.42 40.95 6,152,891 -0.59(-1.42%)
Jan 20, 2022 42.42 43.41 41.43 41.54 5,826,442 -0.66(-1.56%)
Jan 19, 2022 44.13 44.31 42.10 42.20 5,893,847 -1.62(-3.70%)
Jan 18, 2022 43.90 44.72 43.39 43.82 4,291,938 -0.64(-1.44%)
Jan 14, 2022 44.46 0 +0.22(+0.50%)
Jan 13, 2022 44.81 45.69 44.03 44.24 4,264,182 -0.55(-1.23%)
Jan 12, 2022 45.26 45.44 44.22 44.79 4,371,946 -0.15(-0.33%)
Jan 11, 2022 43.56 45.27 43.40 44.94 4,852,253 +1.33(+3.05%)
Jan 10, 2022 44.62 44.76 42.27 43.61 4,577,186 -0.91(-2.04%)
Jan 07, 2022 44.57 45.37 44.33 44.52 5,478,544 +0.21(+0.47%)
Jan 06, 2022 43.48 44.75 43.41 44.31 5,030,854 +1.28(+2.97%)
Jan 05, 2022 45.34 45.49 43.01 43.03 5,497,183 -2.35(-5.18%)
Jan 04, 2022 46.19 46.59 45.06 45.38 4,034,043 -0.09(-0.20%)
Jan 03, 2022 45.03 46.36 44.79 45.47 5,188,921 +0.60(+1.34%)
Dec 31, 2021 44.62 45.22 44.58 44.87 3,400,286 +0.12(+0.27%)
Dec 30, 2021 44.48 45.42 44.24 44.75 3,290,459 +0.27(+0.61%)
Dec 29, 2021 44.13 45.08 43.81 44.48 3,486,777 +0.27(+0.61%)
Dec 28, 2021 44.83 45.48 44.19 44.21 4,324,065 -0.99(-2.19%)
Dec 27, 2021 45.29 45.42 44.68 45.20 3,235,708 -0.53(-1.16%)
Dec 23, 2021 46.00 46.63 45.43 45.73 3,729,993 +0.46(+1.02%)
Dec 22, 2021 44.60 45.82 44.51 45.27 6,672,857 +0.47(+1.05%)
Dec 21, 2021 42.46 45.18 42.46 44.80 6,729,386 +2.74(+6.51%)
Dec 20, 2021 41.19 42.50 41.04 42.06 5,948,969 -0.21(-0.50%)
Dec 17, 2021 40.72 42.52 40.30 42.27 9,241,553 +1.48(+3.63%)
Dec 16, 2021 41.67 42.27 40.72 40.79 6,309,792 -0.57(-1.38%)
Dec 15, 2021 41.11 41.61 40.00 41.36 6,195,051 +0.14(+0.34%)
Dec 14, 2021 39.99 41.81 39.79 41.22 10,264,636 +0.89(+2.21%)
Dec 13, 2021 41.03 41.53 39.70 40.33 5,108,482 -1.07(-2.58%)
Dec 10, 2021 42.49 42.73 41.32 41.40 6,964,938 -0.80(-1.90%)
Dec 09, 2021 42.23 42.91 42.11 42.20 4,051,929 -0.68(-1.58%)
Dec 08, 2021 42.88 43.93 42.75 42.88 5,376,510 +0.15(+0.35%)
Dec 07, 2021 43.35 43.77 42.50 42.73 5,700,121 +0.53(+1.26%)
Dec 06, 2021 40.71 43.41 40.28 42.20 9,174,016 +2.04(+5.08%)
Dec 03, 2021 40.88 41.20 39.68 40.16 7,697,603 -1.06(-2.57%)
Dec 02, 2021 38.81 41.55 38.54 41.22 10,082,003 +2.93(+7.65%)
Dec 01, 2021 40.31 41.93 38.10 38.29 10,536,755 -1.28(-3.23%)
Nov 30, 2021 40.79 41.13 39.00 39.57 9,227,475 -1.55(-3.77%)
Nov 29, 2021 42.48 42.97 40.98 41.12 7,370,026 -0.72(-1.72%)
Nov 26, 2021 39.99 41.98 39.16 41.84 7,731,088 -0.98(-2.29%)
Nov 24, 2021 42.10 43.46 41.78 42.82 5,428,426 +0.32(+0.75%)
Nov 23, 2021 44.55 44.94 42.39 42.50 8,436,190 -2.03(-4.56%)
Nov 22, 2021 44.62 45.14 44.04 44.52 5,507,479 +0.26(+0.59%)
Nov 19, 2021 43.79 44.75 43.53 44.27 6,219,379 -0.05(-0.11%)
Nov 18, 2021 45.51 44.56 44.23 44.31 4,487,082 -1.18(-2.59%)
Nov 17, 2021 45.49 46.18 45.22 45.49 3,015,644 -0.14(-0.31%)
Nov 16, 2021 45.88 46.03 44.85 45.63 4,202,716 -0.17(-0.37%)
Nov 15, 2021 45.46 46.07 45.35 45.80 3,104,752 +0.73(+1.62%)
Nov 12, 2021 45.58 45.72 44.59 45.07 4,625,603 -0.33(-0.73%)
Nov 11, 2021 46.17 46.26 45.33 45.40 3,580,826 -0.64(-1.39%)
Nov 10, 2021 46.80 46.04 3,667,963 -1.27(-2.68%)
Nov 09, 2021 48.42 48.66 47.00 47.31 5,283,026 -1.21(-2.49%)
Nov 08, 2021 50.90 51.15 48.50 48.52 5,855,942 -1.83(-3.63%)
Nov 05, 2021 49.95 51.01 49.22 50.35 8,359,755 +2.97(+6.27%)
Nov 04, 2021 49.45 50.37 47.00 47.38 9,353,698 -1.30(-2.67%)
Nov 03, 2021 47.73 48.99 47.15 48.68 6,788,300 +0.82(+1.71%)
Nov 02, 2021 48.01 48.05 47.08 47.86 4,361,350 -0.59(-1.22%)
Nov 01, 2021 47.42 48.46 47.86 48.45 5,012,494 +1.31(+2.78%)
Oct 29, 2021 46.89 47.75 46.67 47.14 4,894,006 +0.19(+0.40%)
Oct 28, 2021 47.23 47.26 46.14 46.95 3,721,556 -0.05(-0.11%)
Oct 27, 2021 47.37 47.63 46.91 47.00 3,544,807 -0.22(-0.47%)
Oct 26, 2021 48.41 47.22 4,698,885 -0.91(-1.89%)
Oct 25, 2021 48.03 48.61 47.74 48.13 3,085,023 +0.12(+0.25%)
Oct 22, 2021 48.08 48.42 47.59 48.01 2,956,489 -0.06(-0.12%)
Oct 21, 2021 46.98 48.45 47.05 48.07 5,529,429 +1.02(+2.17%)
Oct 20, 2021 47.43 47.87 46.75 47.05 3,697,545 -0.40(-0.84%)
Oct 19, 2021 48.54 48.55 47.34 47.45 4,678,271 -0.77(-1.60%)
Oct 18, 2021 47.79 48.35 47.34 48.22 4,782,993 +0.29(+0.60%)
Oct 15, 2021 48.93 49.03 47.85 47.93 4,304,616 -0.49(-1.01%)
Oct 14, 2021 48.63 48.86 47.93 48.42 4,487,026 +0.29(+0.60%)
Oct 13, 2021 48.51 48.91 47.65 48.13 9,398,542 -0.54(-1.11%)
Oct 12, 2021 45.24 48.92 45.13 48.67 28,283,606 +4.27(+9.61%)
Oct 11, 2021 44.34 45.20 44.23 44.41 6,066,953 -0.01(-0.02%)
Oct 08, 2021 44.93 45.09 44.37 44.41 7,724,208 -0.34(-0.76%)
Oct 07, 2021 45.08 45.35 44.49 44.75 7,123,814 +0.13(+0.29%)
Oct 06, 2021 44.34 44.94 43.96 44.62 3,919,165 -0.32(-0.71%)
Oct 05, 2021 44.64 45.89 44.24 44.94 7,803,649 +0.45(+1.01%)
Oct 04, 2021 44.75 45.22 44.19 44.49 6,066,019 -0.35(-0.78%)
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.