Skip to main content

MGM Resorts International (NY: MGM )

47.21 +0.61 (+1.31%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 25.78 26.09 25.67 25.99 7,554,017 +0.07(+0.26%)
Mar 30, 2017 25.96 26.09 25.81 25.93 4,969,648 +0.04(+0.15%)
Mar 29, 2017 25.74 26.13 25.62 25.89 6,479,168 +0.11(+0.44%)
Mar 28, 2017 25.28 25.87 25.23 25.78 13,517,657 +0.56(+2.22%)
Mar 27, 2017 23.96 25.25 23.92 25.22 13,264,192 +0.83(+3.38%)
Mar 24, 2017 24.73 24.79 24.16 24.39 11,659,490 -0.20(-0.81%)
Mar 23, 2017 24.69 25.05 24.58 24.59 7,356,544 -0.10(-0.42%)
Mar 22, 2017 24.70 25.07 24.59 24.70 7,709,245 -0.09(-0.38%)
Mar 21, 2017 25.33 25.39 24.57 24.79 18,503,634 -0.46(-1.84%)
Mar 20, 2017 26.02 26.04 24.99 25.25 20,630,576 -0.91(-3.48%)
Mar 17, 2017 25.57 26.18 25.47 26.17 16,196,169 +0.75(+2.95%)
Mar 16, 2017 25.38 25.61 25.16 25.42 11,165,284 -0.03(-0.11%)
Mar 15, 2017 25.14 25.49 24.99 25.44 11,134,814 +0.45(+1.78%)
Mar 14, 2017 24.62 25.05 24.51 25.00 8,046,847 +0.38(+1.54%)
Mar 13, 2017 24.30 24.69 24.25 24.62 7,150,251 +0.43(+1.77%)
Mar 10, 2017 24.25 24.28 23.86 24.19 7,210,525 +0.07(+0.28%)
Mar 09, 2017 24.22 24.48 23.99 24.13 8,211,462 -0.24(-0.97%)
Mar 08, 2017 24.48 24.57 24.32 24.36 12,731,350 +0.05(+0.19%)
Mar 07, 2017 24.91 24.95 23.93 24.32 24,870,728 -0.77(-3.05%)
Mar 06, 2017 24.96 25.14 24.69 25.08 6,858,179 +0.09(+0.34%)
Mar 03, 2017 24.77 25.05 24.64 25.00 7,245,620 +0.14(+0.57%)
Mar 02, 2017 25.26 25.31 24.82 24.85 8,156,449 -0.49(-1.94%)
Mar 01, 2017 25.57 25.69 25.30 25.35 10,353,355 +0.51(+2.05%)
Feb 28, 2017 24.93 25.06 24.70 24.84 8,713,057 -0.17(-0.68%)
Feb 27, 2017 24.99 25.08 24.86 25.01 8,496,946 +0.08(+0.30%)
Feb 24, 2017 24.66 24.94 24.59 24.93 12,329,539 +0.20(+0.80%)
Feb 23, 2017 25.11 25.21 24.63 24.73 10,627,242 -0.26(-1.06%)
Feb 22, 2017 25.48 25.56 24.86 25.00 10,249,476 -0.46(-1.82%)
Feb 21, 2017 25.15 25.56 25.09 25.46 13,391,305 +0.33(+1.32%)
Feb 17, 2017 25.13 25.13 25.13 0 -0.25(-0.97%)
Feb 16, 2017 26.49 26.51 25.17 25.37 52,113,340 -2.59(-9.26%)
Feb 15, 2017 27.07 28.07 27.07 27.96 15,159,428 +0.90(+3.32%)
Feb 14, 2017 27.81 27.96 27.03 27.06 9,706,428 -0.48(-1.75%)
Feb 13, 2017 27.14 27.68 27.01 27.55 10,752,669 +0.60(+2.21%)
Feb 10, 2017 27.09 27.20 26.90 26.95 5,071,963 -0.09(-0.31%)
Feb 09, 2017 27.07 27.12 26.74 27.04 5,220,215 -0.02(-0.07%)
Feb 08, 2017 26.94 27.14 26.87 27.06 3,491,669 +0.08(+0.28%)
Feb 07, 2017 27.47 27.49 26.92 26.98 5,651,136 -0.46(-1.69%)
Feb 06, 2017 27.33 27.53 27.17 27.44 7,086,944 +0.18(+0.66%)
Feb 03, 2017 27.33 27.40 27.19 27.26 4,002,684 +0.06(+0.21%)
Feb 02, 2017 26.94 27.23 26.88 27.21 6,563,668 +0.23(+0.84%)
Feb 01, 2017 27.17 27.29 26.81 26.98 7,396,212 -0.23(-0.83%)
Jan 31, 2017 27.40 27.58 27.14 27.21 5,800,707 -0.29(-1.07%)
Jan 30, 2017 27.98 27.98 27.47 27.50 5,963,755 -0.64(-2.28%)
Jan 27, 2017 28.15 28.24 27.83 28.14 6,153,977 +0.29(+1.05%)
Jan 26, 2017 27.85 28.21 27.62 27.85 5,245,817 -0.11(-0.41%)
Jan 25, 2017 27.69 28.01 27.59 27.96 7,693,497 +0.56(+2.03%)
Jan 24, 2017 27.01 27.44 26.89 27.40 4,729,735 +0.48(+1.79%)
Jan 23, 2017 27.14 27.28 26.83 26.92 6,973,971 -0.23(-0.84%)
Jan 20, 2017 27.25 27.63 27.15 27.15 5,686,464 +0.05(+0.17%)
Jan 19, 2017 27.12 27.26 26.98 27.10 5,103,313 +0.08(+0.28%)
Jan 18, 2017 26.98 27.10 26.76 27.03 4,064,802 -0.05(-0.17%)
Jan 17, 2017 26.88 27.21 26.88 27.07 7,374,180 +0.04(+0.14%)
Jan 13, 2017 27.04 27.04 27.04 0 -0.01(-0.04%)
Jan 12, 2017 27.26 27.55 26.78 27.05 6,681,727 -0.38(-1.38%)
Jan 11, 2017 27.87 27.93 27.10 27.42 10,157,263 -0.56(-1.99%)
Jan 10, 2017 27.67 28.26 27.13 27.98 12,575,070 +0.43(+1.58%)
Jan 09, 2017 28.07 28.25 27.55 27.55 6,238,085 -0.34(-1.22%)
Jan 06, 2017 27.74 28.06 27.73 27.89 7,398,962 +0.14(+0.51%)
Jan 05, 2017 28.01 28.31 27.74 27.74 9,090,096 -0.08(-0.31%)
Jan 04, 2017 27.89 28.01 27.57 27.83 6,701,246 -0.02(-0.07%)
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.