Skip to main content

MGM Resorts International (NY: MGM )

42.58 +0.15 (+0.35%)
Official Closing Price Updated: 7:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 42.35 43.20 42.34 42.58 3,432,167 +0.15(+0.35%)
Feb 22, 2024 42.88 42.97 42.35 42.43 3,277,652 +0.13(+0.31%)
Feb 21, 2024 42.20 42.65 41.95 42.30 3,678,948 -0.06(-0.14%)
Feb 20, 2024 42.32 42.61 41.74 42.36 4,321,221 -0.18(-0.42%)
Feb 16, 2024 42.61 42.91 41.98 42.54 6,156,868 -0.56(-1.30%)
Feb 15, 2024 42.93 43.45 42.51 43.10 5,743,537 +0.30(+0.70%)
Feb 14, 2024 44.10 44.45 41.68 42.80 16,785,580 -2.86(-6.26%)
Feb 13, 2024 45.61 45.96 45.04 45.66 6,867,899 -1.36(-2.89%)
Feb 12, 2024 46.96 47.53 46.63 47.02 3,912,005 +0.28(+0.60%)
Feb 09, 2024 46.67 46.86 46.20 46.74 3,898,963 +0.31(+0.67%)
Feb 08, 2024 45.50 46.50 45.27 46.43 5,536,822 +1.71(+3.82%)
Feb 07, 2024 44.80 44.98 44.34 44.72 3,907,095 +0.03(+0.07%)
Feb 06, 2024 44.88 45.39 44.54 44.69 4,168,272 +0.18(+0.40%)
Feb 05, 2024 44.47 44.80 43.93 44.51 3,149,441 -0.37(-0.82%)
Feb 02, 2024 44.32 45.23 43.50 44.88 4,084,317 +0.17(+0.38%)
Feb 01, 2024 43.98 44.73 43.62 44.71 5,234,689 +1.34(+3.09%)
Jan 31, 2024 43.61 44.53 43.16 43.37 4,527,713 -0.29(-0.66%)
Jan 30, 2024 43.71 43.90 43.45 43.66 2,726,743 -0.19(-0.43%)
Jan 29, 2024 43.62 43.94 43.24 43.85 2,910,576 +0.20(+0.46%)
Jan 26, 2024 43.83 43.94 43.45 43.65 3,475,735 +0.03(+0.07%)
Jan 25, 2024 43.56 44.10 43.31 43.62 4,086,899 +0.76(+1.77%)
Jan 24, 2024 43.61 43.66 42.77 42.86 3,852,889 -0.19(-0.44%)
Jan 23, 2024 43.02 43.34 42.45 43.05 3,370,690 +0.49(+1.15%)
Jan 22, 2024 43.21 43.54 42.45 42.56 4,244,818 -0.44(-1.02%)
Jan 19, 2024 43.05 43.26 42.26 43.00 5,668,778 +0.14(+0.33%)
Jan 18, 2024 42.15 42.90 41.86 42.86 4,546,838 +1.23(+2.95%)
Jan 17, 2024 41.61 41.94 41.27 41.63 5,220,974 -0.64(-1.51%)
Jan 16, 2024 42.00 42.49 41.74 42.27 5,546,178 -0.10(-0.24%)
Jan 12, 2024 43.25 43.62 42.30 42.37 4,404,678 -1.04(-2.40%)
Jan 11, 2024 43.37 43.75 42.48 43.41 4,263,136 -0.08(-0.18%)
Jan 10, 2024 44.46 44.84 43.38 43.49 5,589,222 -1.12(-2.51%)
Jan 09, 2024 45.18 45.33 44.26 44.61 4,902,605 -1.30(-2.83%)
Jan 08, 2024 44.74 45.91 44.72 45.91 3,604,347 +1.08(+2.41%)
Jan 05, 2024 44.07 45.35 44.07 44.83 3,204,847 +0.48(+1.08%)
Jan 04, 2024 44.06 44.51 43.81 44.35 3,443,720 +0.10(+0.23%)
Jan 03, 2024 44.77 44.83 43.48 44.25 4,054,187 -1.23(-2.70%)
Jan 02, 2024 44.29 45.91 44.16 45.48 4,267,969 +0.80(+1.79%)
Dec 29, 2023 44.95 45.23 44.58 44.68 2,634,286 -0.37(-0.82%)
Dec 28, 2023 44.74 45.58 44.73 45.05 2,292,954 +0.26(+0.58%)
Dec 27, 2023 44.56 44.99 44.27 44.79 2,741,160 +0.13(+0.29%)
Dec 26, 2023 44.36 44.82 44.35 44.66 2,292,716 +0.28(+0.63%)
Dec 22, 2023 44.47 44.82 44.24 44.38 3,022,315 -0.11(-0.25%)
Dec 21, 2023 44.24 44.67 43.87 44.49 3,946,227 +1.00(+2.30%)
Dec 20, 2023 44.76 45.08 43.44 43.49 4,336,883 -1.53(-3.40%)
Dec 19, 2023 43.77 45.30 43.68 45.02 4,995,190 +1.48(+3.40%)
Dec 18, 2023 43.18 43.95 43.15 43.54 4,249,783 +0.44(+1.02%)
Dec 15, 2023 44.31 44.60 43.06 43.10 10,522,769 -1.56(-3.49%)
Dec 14, 2023 44.00 45.58 43.99 44.66 6,447,293 +0.91(+2.08%)
Dec 13, 2023 43.37 43.90 42.37 43.75 5,467,259 +0.38(+0.88%)
Dec 12, 2023 43.48 43.65 43.09 43.37 4,050,292 -0.17(-0.39%)
Dec 11, 2023 41.30 43.62 41.30 43.54 7,063,369 +2.12(+5.12%)
Dec 08, 2023 39.91 41.45 39.76 41.42 5,918,539 +1.61(+4.04%)
Dec 07, 2023 39.47 40.12 39.46 39.81 3,356,372 +0.44(+1.12%)
Dec 06, 2023 39.67 40.38 39.31 39.37 3,951,189 +0.24(+0.61%)
Dec 05, 2023 40.02 40.12 39.09 39.13 5,098,430 -1.22(-3.02%)
Dec 04, 2023 40.50 41.40 40.19 40.35 4,936,731 -0.49(-1.20%)
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.