Skip to main content

MGM Resorts International (NY: MGM )

37.67 +0.71 (+1.93%)
Streaming Delayed Price Updated: 3:25 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 42.89 43.41 41.93 41.93 4,542,861 -1.22(-2.83%)
Mar 30, 2022 43.20 43.65 42.69 43.15 4,593,920 -0.45(-1.03%)
Mar 29, 2022 42.85 44.17 42.85 43.60 3,408,556 +1.42(+3.37%)
Mar 28, 2022 42.27 42.74 41.82 42.18 2,750,430 -0.01(-0.02%)
Mar 25, 2022 42.14 42.46 41.85 42.19 2,626,231 +0.04(+0.09%)
Mar 24, 2022 41.56 42.26 41.07 42.15 3,655,030 +0.75(+1.81%)
Mar 23, 2022 41.45 41.84 41.28 41.40 3,902,672 -0.56(-1.33%)
Mar 22, 2022 41.97 42.71 41.84 41.96 3,036,480 +0.14(+0.33%)
Mar 21, 2022 41.98 42.07 41.03 41.82 3,479,213 -0.34(-0.81%)
Mar 18, 2022 41.73 42.27 41.09 42.16 10,401,635 +0.23(+0.55%)
Mar 17, 2022 41.73 42.46 41.27 41.93 4,729,510 -0.23(-0.55%)
Mar 16, 2022 40.86 42.37 40.86 42.16 5,890,859 +2.08(+5.19%)
Mar 15, 2022 38.98 40.38 38.55 40.08 5,526,266 +1.29(+3.32%)
Mar 14, 2022 40.09 40.58 38.30 38.79 4,507,518 -1.31(-3.27%)
Mar 11, 2022 41.19 41.49 40.05 40.10 3,745,030 -0.78(-1.91%)
Mar 10, 2022 39.17 41.06 38.94 40.88 5,525,252 +0.61(+1.51%)
Mar 09, 2022 39.18 40.90 39.04 40.27 6,193,319 +2.65(+7.05%)
Mar 08, 2022 37.78 38.94 36.45 37.62 8,134,316 +0.15(+0.40%)
Mar 07, 2022 41.51 41.51 37.43 37.47 9,245,551 -4.06(-9.77%)
Mar 04, 2022 42.61 42.88 40.40 41.53 6,809,985 -1.81(-4.18%)
Mar 03, 2022 44.96 45.10 43.04 43.34 4,954,826 -0.38(-0.87%)
Mar 02, 2022 42.94 44.22 42.50 43.72 5,814,762 +1.81(+4.32%)
Mar 01, 2022 44.09 44.10 41.67 41.91 5,925,295 -2.37(-5.35%)
Feb 28, 2022 44.25 44.78 43.44 44.28 6,385,352 -0.83(-1.84%)
Feb 25, 2022 43.77 45.13 43.69 45.10 5,419,684 +1.61(+3.70%)
Feb 24, 2022 40.56 43.62 40.44 43.50 5,536,151 +1.03(+2.42%)
Feb 23, 2022 43.90 44.15 42.36 42.47 5,207,810 -0.75(-1.74%)
Feb 22, 2022 43.26 43.93 42.56 43.22 5,607,333 -0.33(-0.76%)
Feb 18, 2022 43.55 0 -0.12(-0.27%)
Feb 17, 2022 45.03 45.15 43.58 43.67 4,426,444 -1.49(-3.30%)
Feb 16, 2022 44.74 45.67 44.27 45.15 5,404,687 +0.09(+0.20%)
Feb 15, 2022 45.41 45.88 44.62 45.06 6,288,860 +0.43(+0.96%)
Feb 14, 2022 45.56 46.21 44.33 44.63 5,066,292 -0.81(-1.78%)
Feb 11, 2022 47.18 47.93 45.16 45.44 7,874,120 -1.61(-3.42%)
Feb 10, 2022 47.98 48.98 46.60 47.05 10,070,155 -1.45(-2.99%)
Feb 09, 2022 47.43 48.68 47.28 48.50 6,610,535 +1.32(+2.80%)
Feb 08, 2022 46.10 47.36 45.68 47.18 9,317,717 +1.28(+2.79%)
Feb 07, 2022 44.66 46.00 44.66 45.90 6,170,736 +1.38(+3.10%)
Feb 04, 2022 42.81 44.81 42.61 44.52 4,811,244 +1.56(+3.63%)
Feb 03, 2022 43.25 44.04 42.94 42.97 3,561,136 -0.66(-1.51%)
Feb 02, 2022 44.17 44.38 43.31 43.63 3,552,021 -0.52(-1.18%)
Feb 01, 2022 43.19 44.30 42.74 44.15 4,842,805 +1.44(+3.37%)
Jan 31, 2022 41.47 42.78 42.71 5,669,104 +1.09(+2.62%)
Jan 28, 2022 40.80 41.64 39.85 41.62 5,110,094 +1.01(+2.49%)
Jan 27, 2022 41.94 42.70 40.33 40.61 5,285,864 -1.06(-2.54%)
Jan 26, 2022 42.59 43.44 41.55 41.67 5,724,627 -0.30(-0.71%)
Jan 25, 2022 41.28 42.50 40.72 41.97 4,214,571 +0.09(+0.21%)
Jan 24, 2022 39.80 41.98 39.04 41.88 7,052,796 +0.93(+2.27%)
Jan 21, 2022 41.50 42.24 40.42 40.95 6,153,236 -0.59(-1.42%)
Jan 20, 2022 42.42 43.41 41.43 41.54 5,826,768 -0.66(-1.56%)
Jan 19, 2022 44.13 44.31 42.10 42.20 5,894,177 -1.62(-3.70%)
Jan 18, 2022 43.90 44.72 43.39 43.82 4,292,178 -0.64(-1.44%)
Jan 14, 2022 44.45 0 +0.22(+0.50%)
Jan 13, 2022 44.80 45.68 44.03 44.24 4,264,421 -0.55(-1.23%)
Jan 12, 2022 45.25 45.43 44.22 44.78 4,372,191 -0.15(-0.33%)
Jan 11, 2022 43.56 45.26 43.40 44.93 4,852,524 +1.33(+3.05%)
Jan 10, 2022 44.62 44.75 42.27 43.61 4,577,442 -0.91(-2.04%)
Jan 07, 2022 44.56 45.36 44.33 44.52 5,478,851 +0.21(+0.47%)
Jan 06, 2022 43.48 44.74 43.41 44.31 5,031,135 +1.28(+2.97%)
Jan 05, 2022 45.33 45.48 43.01 43.03 5,497,491 -2.35(-5.18%)
Jan 04, 2022 46.18 46.58 45.05 45.37 4,034,269 -0.09(-0.20%)
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.