MGM Resorts International (NY: MGM )

35.62 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 31.06 31.66 30.84 31.37 19,671,740 +0.60(+1.95%)
Jul 30, 2018 30.72 31.14 30.64 30.77 6,567,665 +0.05(+0.16%)
Jul 27, 2018 31.49 31.59 30.50 30.72 6,715,400 -0.50(-1.60%)
Jul 26, 2018 30.92 31.41 30.84 31.22 6,389,522 -0.30(-0.95%)
Jul 25, 2018 31.20 31.55 30.83 31.52 8,706,669 +0.75(+2.44%)
Jul 24, 2018 31.33 31.54 30.61 30.77 7,958,858 -0.20(-0.65%)
Jul 23, 2018 31.17 31.23 30.75 30.97 3,939,859 -0.23(-0.74%)
Jul 20, 2018 30.71 31.29 30.54 31.20 10,601,238 +0.38(+1.23%)
Jul 19, 2018 30.83 30.96 30.49 30.82 7,094,768 -0.20(-0.64%)
Jul 18, 2018 31.25 31.38 30.91 31.02 8,120,064 -0.23(-0.74%)
Jul 17, 2018 31.00 31.44 30.88 31.25 11,232,461 +0.13(+0.42%)
Jul 16, 2018 31.00 31.20 30.76 31.12 10,424,673 +0.17(+0.55%)
Jul 13, 2018 30.59 31.00 30.17 30.95 9,606,301 +0.45(+1.48%)
Jul 12, 2018 30.32 30.53 29.84 30.50 8,607,407 +0.61(+2.04%)
Jul 11, 2018 29.45 30.10 29.45 29.89 7,087,221 -0.04(-0.13%)
Jul 10, 2018 29.51 30.07 29.35 29.93 8,527,510 +0.47(+1.60%)
Jul 09, 2018 29.45 29.46 29.04 29.46 5,560,224 +0.49(+1.69%)
Jul 06, 2018 28.32 29.05 28.25 28.97 5,869,966 +0.56(+1.97%)
Jul 05, 2018 28.06 28.47 27.92 28.41 6,815,757 +0.43(+1.54%)
Jul 03, 2018 27.98 27.98 27.98 0 -0.18(-0.64%)
Jul 02, 2018 28.19 28.43 27.97 28.16 15,410,185 -0.87(-3.00%)
Jun 29, 2018 28.61 29.38 28.46 29.03 12,614,858 +0.65(+2.29%)
Jun 28, 2018 28.40 28.47 27.90 28.38 8,555,783 +0.01(+0.04%)
Jun 27, 2018 29.16 29.28 28.36 28.37 10,258,997 -0.79(-2.71%)
Jun 26, 2018 28.82 29.41 28.65 29.16 8,641,682 -0.11(-0.38%)
Jun 25, 2018 29.82 30.02 28.94 29.27 9,591,346 -0.80(-2.66%)
Jun 22, 2018 30.63 30.72 30.01 30.07 9,519,210 -0.24(-0.79%)
Jun 21, 2018 30.58 30.60 30.15 30.31 7,988,783 -0.23(-0.75%)
Jun 20, 2018 30.16 30.65 30.04 30.54 14,759,287 +0.63(+2.11%)
Jun 19, 2018 30.88 31.09 29.81 29.91 17,126,526 -1.41(-4.50%)
Jun 18, 2018 30.98 31.45 30.84 31.32 4,685,063 +0.09(+0.29%)
Jun 15, 2018 31.43 31.43 31.23 9,223,227 -0.20(-0.64%)
Jun 14, 2018 31.17 31.57 31.02 31.43 5,650,490 +0.48(+1.55%)
Jun 13, 2018 31.47 31.48 30.78 30.95 8,340,854 -0.69(-2.18%)
Jun 12, 2018 31.74 32.13 31.55 31.64 11,046,906 +0.05(+0.16%)
Jun 11, 2018 30.90 31.80 30.87 31.59 14,202,580 +0.81(+2.63%)
Jun 08, 2018 31.40 31.54 30.72 30.78 13,892,104 -0.57(-1.82%)
Jun 07, 2018 31.40 31.62 31.20 31.35 8,915,161 -0.20(-0.63%)
Jun 06, 2018 31.64 31.55 11,613,023 +0.69(+2.24%)
Jun 05, 2018 31.31 31.55 30.80 30.86 11,421,119 -0.68(-2.16%)
Jun 04, 2018 32.00 32.00 31.40 31.54 6,645,612 -0.25(-0.79%)
Jun 01, 2018 31.41 32.18 31.38 31.79 7,222,668 +0.34(+1.08%)
May 31, 2018 32.07 32.07 31.36 31.45 10,257,906 -0.44(-1.38%)
May 30, 2018 31.47 32.02 31.47 31.89 6,181,279 +0.59(+1.88%)
May 29, 2018 31.32 31.65 31.02 31.30 5,950,671 -0.15(-0.48%)
May 25, 2018 31.45 31.45 31.45 0 +0.13(+0.42%)
May 24, 2018 31.66 31.70 30.96 31.32 6,253,291 -0.28(-0.89%)
May 23, 2018 31.30 31.65 31.16 31.60 7,249,435 +0.02(+0.06%)
May 22, 2018 32.07 32.18 31.52 31.58 6,195,894 -0.43(-1.34%)
May 21, 2018 32.65 32.88 32.01 32.01 7,246,605 -0.33(-1.02%)
May 18, 2018 32.14 32.50 32.08 32.34 7,201,997 +0.16(+0.50%)
May 17, 2018 32.03 32.56 31.80 32.18 10,539,393 +0.26(+0.81%)
May 16, 2018 31.73 32.11 31.58 31.92 7,586,811 +0.19(+0.60%)
May 15, 2018 32.34 32.36 31.65 31.73 9,548,612 -0.59(-1.83%)
May 14, 2018 32.03 32.91 31.76 32.32 19,861,140 +0.52(+1.64%)
May 11, 2018 33.30 33.30 31.74 31.80 16,851,648 -1.57(-4.70%)
May 10, 2018 32.98 33.67 32.91 33.37 11,667,058 +0.47(+1.43%)
May 09, 2018 32.13 32.97 32.00 32.90 11,542,402 +0.84(+2.62%)
May 08, 2018 31.47 32.06 31.45 32.06 8,342,257 +0.45(+1.42%)
May 07, 2018 32.05 32.13 31.32 31.61 8,470,506 -0.25(-0.78%)
May 04, 2018 31.20 32.15 31.05 31.86 8,715,176 +0.58(+1.85%)
May 03, 2018 31.28 31.35 30.67 31.28 8,175,383 +0.06(+0.19%)
May 02, 2018 31.24 31.79 31.13 31.22 8,836,281 -0.18(-0.57%)
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.