Skip to main content

MGM Resorts International (NY: MGM )

47.21 +0.61 (+1.31%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 18.53 18.63 18.18 18.53 9,886,620 -0.03(-0.15%)
Jul 30, 2015 17.41 18.69 15.91 18.56 17,158,930 +1.35(+7.85%)
Jul 29, 2015 17.16 17.43 17.12 17.21 7,454,408 +0.20(+1.17%)
Jul 28, 2015 16.88 17.11 16.60 17.01 8,559,490 +0.30(+1.81%)
Jul 27, 2015 16.83 16.97 16.56 16.71 10,459,335 -0.40(-2.32%)
Jul 24, 2015 17.76 17.76 17.09 17.11 7,830,016 -0.54(-3.05%)
Jul 23, 2015 17.93 18.01 17.45 17.65 8,429,065 +0.15(+0.86%)
Jul 22, 2015 17.27 17.69 17.20 17.50 7,941,421 +0.04(+0.22%)
Jul 21, 2015 17.47 17.78 17.41 17.46 7,211,085 +0.02(+0.11%)
Jul 20, 2015 17.48 17.54 17.23 17.44 11,388,742 +0.01(+0.05%)
Jul 17, 2015 17.64 17.67 17.33 17.43 6,332,201 -0.23(-1.28%)
Jul 16, 2015 17.66 17.90 17.50 17.66 8,385,058 +0.14(+0.81%)
Jul 15, 2015 17.82 17.93 17.32 17.51 9,703,843 -0.36(-2.01%)
Jul 14, 2015 17.81 18.18 17.70 17.87 9,480,013 +0.07(+0.37%)
Jul 13, 2015 17.70 18.00 17.49 17.81 10,447,261 +0.66(+3.86%)
Jul 10, 2015 17.15 17.23 17.02 17.15 7,821,496 +0.29(+1.74%)
Jul 09, 2015 16.90 17.25 16.78 16.85 11,791,582 +0.25(+1.54%)
Jul 08, 2015 17.50 17.72 16.52 16.60 24,669,352 -1.40(-7.77%)
Jul 07, 2015 17.44 18.17 16.89 18.00 20,007,858 +0.74(+4.27%)
Jul 06, 2015 17.29 17.53 17.16 17.26 7,549,905 -0.26(-1.51%)
Jul 02, 2015 17.67 17.52 17.52 17.52 6,920,655 +0.00(+0.00%)
Jul 01, 2015 17.67 17.91 17.44 17.52 9,525,138 +0.28(+1.64%)
Jun 30, 2015 17.07 17.46 16.98 17.24 12,674,401 +0.63(+3.81%)
Jun 29, 2015 17.06 17.15 16.53 16.61 13,919,885 -0.76(-4.35%)
Jun 26, 2015 17.50 17.61 17.16 17.36 11,637,092 -0.25(-1.40%)
Jun 25, 2015 17.71 17.76 17.43 17.61 7,388,048 +0.01(+0.05%)
Jun 24, 2015 18.29 18.35 17.56 17.60 10,228,020 -0.71(-3.87%)
Jun 23, 2015 18.04 18.39 17.92 18.31 10,453,503 +0.27(+1.52%)
Jun 22, 2015 18.52 18.58 18.05 18.03 7,791,029 -0.39(-2.10%)
Jun 19, 2015 18.41 18.55 18.34 18.42 10,196,068 +0.00(+0.00%)
Jun 18, 2015 18.44 18.56 18.31 18.42 7,175,965 +0.08(+0.41%)
Jun 17, 2015 18.14 18.40 18.07 18.35 10,483,070 +0.31(+1.73%)
Jun 16, 2015 18.09 18.55 17.98 18.03 13,501,989 -0.13(-0.73%)
Jun 15, 2015 18.18 18.35 18.11 18.17 7,058,881 -0.19(-1.03%)
Jun 12, 2015 18.59 18.69 18.31 18.35 6,501,760 -0.37(-1.97%)
Jun 11, 2015 18.52 18.73 18.29 18.72 7,093,754 +0.27(+1.49%)
Jun 10, 2015 18.41 18.55 18.33 18.45 5,693,365 +0.17(+0.93%)
Jun 09, 2015 18.14 18.43 18.14 18.28 7,168,228 +0.17(+0.94%)
Jun 08, 2015 18.58 18.73 18.09 18.11 13,007,205 -1.05(-5.47%)
Jun 05, 2015 19.15 19.34 19.00 19.16 8,068,378 +0.00(+0.00%)
Jun 04, 2015 19.04 19.44 18.86 19.16 16,093,116 +0.54(+2.89%)
Jun 03, 2015 18.78 18.95 18.46 18.62 8,074,859 -0.06(-0.30%)
Jun 02, 2015 18.44 18.79 18.44 18.68 3,952,870 +0.18(+0.97%)
Jun 01, 2015 18.86 18.88 18.42 18.50 6,750,867 -0.44(-2.34%)
May 29, 2015 19.06 19.16 18.89 18.94 8,850,051 -0.13(-0.69%)
May 28, 2015 18.73 19.09 18.70 19.07 7,762,646 +0.26(+1.41%)
May 27, 2015 18.79 18.86 18.65 18.81 5,235,566 +0.04(+0.20%)
May 26, 2015 19.19 19.23 18.69 18.77 11,996,036 -0.60(-3.12%)
May 22, 2015 19.05 19.38 19.38 19.38 12,158,280 +0.29(+1.53%)
May 21, 2015 19.04 19.14 18.96 19.08 8,499,738 +0.12(+0.65%)
May 20, 2015 18.55 19.05 18.53 18.96 10,305,361 +0.34(+1.83%)
May 19, 2015 18.56 18.69 18.52 18.62 8,374,945 +0.03(+0.15%)
May 18, 2015 18.34 18.64 18.25 18.59 7,241,165 +0.20(+1.08%)
May 15, 2015 18.31 18.48 18.25 18.39 6,188,643 +0.14(+0.78%)
May 14, 2015 18.38 18.39 18.17 18.25 7,723,218 -0.04(-0.21%)
May 13, 2015 18.16 18.43 18.14 18.29 11,951,026 +0.23(+1.26%)
May 12, 2015 18.33 18.37 17.98 18.06 17,842,906 -0.22(-1.19%)
May 11, 2015 18.84 18.87 18.25 18.28 10,270,004 -0.55(-2.91%)
May 08, 2015 18.86 19.14 18.70 18.83 11,182,812 +0.17(+0.91%)
May 07, 2015 18.49 18.80 18.42 18.66 13,850,754 +0.16(+0.87%)
May 06, 2015 19.27 19.35 18.28 18.50 27,827,044 -0.53(-2.78%)
May 05, 2015 20.04 20.22 18.78 19.03 21,900,004 -1.07(-5.31%)
May 04, 2015 19.75 20.42 19.63 20.09 24,513,690 -0.12(-0.61%)
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.