Skip to main content

MGM Resorts International (NY: MGM )

47.39 +0.79 (+1.70%)
Streaming Delayed Price Updated: 1:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 39.59 39.63 39.16 39.44 4,902,073 +0.01(+0.03%)
Nov 29, 2023 40.14 40.63 39.34 39.43 4,103,357 -0.30(-0.76%)
Nov 28, 2023 39.92 40.09 39.69 39.73 4,320,436 -0.32(-0.80%)
Nov 27, 2023 39.97 40.17 39.80 40.05 2,996,926 -0.17(-0.42%)
Nov 24, 2023 39.96 40.36 39.84 40.22 1,362,293 -0.13(-0.32%)
Nov 22, 2023 40.26 40.73 39.85 40.35 3,238,594 +0.49(+1.23%)
Nov 21, 2023 39.80 39.95 39.53 39.86 3,479,127 -0.45(-1.12%)
Nov 20, 2023 39.91 40.48 39.83 40.31 4,094,134 +0.51(+1.28%)
Nov 17, 2023 40.61 40.75 39.58 39.80 5,700,911 -0.41(-1.02%)
Nov 16, 2023 40.43 40.87 40.00 40.21 5,125,381 -0.42(-1.03%)
Nov 15, 2023 40.26 41.31 40.19 40.63 4,569,604 +0.37(+0.92%)
Nov 14, 2023 38.86 40.64 38.82 40.26 5,978,032 +2.32(+6.11%)
Nov 13, 2023 38.30 38.56 37.83 37.94 4,472,244 -0.80(-2.07%)
Nov 10, 2023 37.69 38.80 37.15 38.74 4,703,413 +0.53(+1.39%)
Nov 09, 2023 40.10 40.68 37.71 38.21 7,941,827 -0.44(-1.14%)
Nov 08, 2023 38.63 39.20 38.42 38.65 7,468,260 +0.38(+0.99%)
Nov 07, 2023 38.08 38.34 37.85 38.27 3,678,298 -0.01(-0.03%)
Nov 06, 2023 38.23 38.48 37.94 38.28 4,900,032 +0.12(+0.31%)
Nov 03, 2023 36.95 38.55 36.95 38.16 6,747,228 +1.91(+5.27%)
Nov 02, 2023 35.61 36.94 35.61 36.25 6,822,335 +1.28(+3.66%)
Nov 01, 2023 35.05 35.37 34.39 34.97 4,337,063 +0.05(+0.14%)
Oct 31, 2023 34.80 35.13 34.43 34.92 4,265,009 +0.09(+0.26%)
Oct 30, 2023 34.71 34.94 34.18 34.83 3,628,191 +0.60(+1.75%)
Oct 27, 2023 35.15 35.15 34.12 34.23 4,021,644 -0.61(-1.75%)
Oct 26, 2023 34.80 35.48 34.39 34.84 4,053,466 +0.21(+0.61%)
Oct 25, 2023 35.81 35.97 34.59 34.63 5,878,916 -2.03(-5.54%)
Oct 24, 2023 36.93 37.16 36.39 36.66 4,212,752 +0.02(+0.05%)
Oct 23, 2023 35.41 37.09 35.11 36.64 7,033,869 +1.39(+3.94%)
Oct 20, 2023 35.78 36.00 35.15 35.25 5,185,312 -0.74(-2.06%)
Oct 19, 2023 35.93 36.80 35.76 35.99 5,090,868 +0.36(+1.01%)
Oct 18, 2023 36.52 36.62 35.51 35.63 5,624,203 -1.21(-3.28%)
Oct 17, 2023 36.49 37.21 36.39 36.84 2,962,320 -0.11(-0.30%)
Oct 16, 2023 36.75 37.08 36.19 36.95 3,135,222 +0.51(+1.40%)
Oct 13, 2023 37.12 37.29 36.22 36.44 3,500,615 -0.72(-1.94%)
Oct 12, 2023 38.25 38.25 36.70 37.16 4,514,114 -0.85(-2.24%)
Oct 11, 2023 37.44 38.21 37.33 38.01 5,182,339 +0.62(+1.66%)
Oct 10, 2023 37.39 37.95 37.17 37.39 5,590,293 +0.21(+0.56%)
Oct 09, 2023 36.19 37.36 35.55 37.18 4,969,755 +0.70(+1.92%)
Oct 06, 2023 35.81 37.06 35.02 36.48 8,246,979 +1.69(+4.86%)
Oct 05, 2023 35.10 35.35 34.49 34.79 3,929,329 -0.37(-1.05%)
Oct 04, 2023 35.98 36.21 34.71 35.16 5,942,333 -0.56(-1.57%)
Oct 03, 2023 36.36 36.74 35.44 35.72 5,326,982 -1.07(-2.91%)
Oct 02, 2023 36.73 37.06 36.52 36.79 3,617,505 +0.03(+0.08%)
Sep 29, 2023 37.05 37.34 36.59 36.76 3,502,553 +0.12(+0.33%)
Sep 28, 2023 36.43 36.88 36.05 36.64 4,067,318 +0.15(+0.41%)
Sep 27, 2023 36.85 37.04 36.17 36.49 5,046,805 -0.36(-0.98%)
Sep 26, 2023 36.80 37.32 36.73 36.85 5,338,542 -0.01(-0.03%)
Sep 25, 2023 36.10 36.89 36.67 36.86 5,073,280 +0.32(+0.88%)
Sep 22, 2023 37.29 37.55 36.51 36.54 5,200,040 -0.49(-1.32%)
Sep 21, 2023 38.25 38.72 36.98 37.03 6,521,257 -1.74(-4.49%)
Sep 20, 2023 39.19 39.62 38.65 38.77 4,905,108 -0.43(-1.10%)
Sep 19, 2023 40.04 40.17 38.43 39.20 8,781,029 -1.09(-2.71%)
Sep 18, 2023 40.95 41.16 40.20 40.29 5,310,647 -0.79(-1.92%)
Sep 15, 2023 41.42 41.65 40.92 41.08 11,017,036 -0.50(-1.20%)
Sep 14, 2023 41.91 41.99 41.17 41.58 5,678,836 +0.11(+0.27%)
Sep 13, 2023 41.74 42.10 41.26 41.47 5,419,579 -0.52(-1.24%)
Sep 12, 2023 42.39 42.85 41.84 41.99 5,165,936 -0.71(-1.66%)
Sep 11, 2023 44.21 44.47 42.67 42.70 5,220,294 -1.04(-2.38%)
Sep 08, 2023 43.61 44.15 43.58 43.74 2,822,990 +0.34(+0.78%)
Sep 07, 2023 43.12 43.50 42.83 43.40 4,038,697 -0.07(-0.16%)
Sep 06, 2023 42.85 43.55 42.82 43.47 3,162,549 +0.25(+0.58%)
Sep 05, 2023 43.89 43.92 42.55 43.22 3,893,723 -1.13(-2.55%)
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.