Skip to main content

MGM Resorts International (NY: MGM )

44.42 +1.09 (+2.52%)
Official Closing Price Updated: 7:00 PM EDT, Mar 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 44.09 44.64 44.00 44.42 3,748,935 +1.09(+2.52%)
Mar 30, 2023 43.70 43.92 43.13 43.33 3,437,054 +0.25(+0.58%)
Mar 29, 2023 42.26 43.22 42.26 43.08 3,550,617 +1.27(+3.04%)
Mar 28, 2023 42.08 42.08 41.62 41.81 2,582,403 +0.08(+0.19%)
Mar 27, 2023 41.63 41.91 40.87 41.73 3,141,584 +0.62(+1.51%)
Mar 24, 2023 40.71 41.28 39.85 41.11 4,209,273 -0.12(-0.29%)
Mar 23, 2023 41.91 42.49 40.62 41.23 3,999,295 -0.36(-0.87%)
Mar 22, 2023 42.63 42.85 41.58 41.59 3,219,963 -1.09(-2.55%)
Mar 21, 2023 42.48 43.16 42.47 42.68 3,442,513 +0.89(+2.13%)
Mar 20, 2023 41.59 42.38 41.41 41.79 3,621,289 +0.54(+1.31%)
Mar 17, 2023 41.53 41.94 40.76 41.25 7,077,883 -0.70(-1.67%)
Mar 16, 2023 40.47 42.52 40.44 41.95 6,117,408 +0.91(+2.22%)
Mar 15, 2023 41.06 41.41 39.98 41.04 6,511,111 -1.29(-3.05%)
Mar 14, 2023 42.50 43.03 41.92 42.33 3,543,515 +0.59(+1.41%)
Mar 13, 2023 41.84 42.40 40.94 41.74 7,365,074 -0.94(-2.20%)
Mar 10, 2023 43.01 43.56 41.78 42.68 5,725,358 -0.50(-1.16%)
Mar 09, 2023 45.17 45.30 43.11 43.18 5,926,071 -2.00(-4.43%)
Mar 08, 2023 44.91 45.19 44.54 45.18 4,465,701 +0.36(+0.80%)
Mar 07, 2023 45.39 45.61 44.67 44.82 2,926,606 -0.47(-1.04%)
Mar 06, 2023 45.99 46.23 45.27 45.29 5,224,294 -0.62(-1.35%)
Mar 03, 2023 45.60 46.10 45.16 45.91 4,920,039 +0.64(+1.41%)
Mar 02, 2023 44.19 45.59 44.01 45.27 5,705,244 +0.89(+2.01%)
Mar 01, 2023 43.00 44.65 43.00 44.38 6,022,267 +1.37(+3.19%)
Feb 28, 2023 42.75 43.53 42.71 43.01 4,769,090 +0.17(+0.40%)
Feb 27, 2023 43.15 43.25 42.70 42.84 3,261,706 +0.24(+0.56%)
Feb 24, 2023 42.54 43.12 42.18 42.60 3,505,402 -0.55(-1.27%)
Feb 23, 2023 43.54 44.19 42.90 43.15 3,284,837 -0.12(-0.28%)
Feb 22, 2023 43.11 43.61 42.82 43.27 2,585,121 +0.29(+0.67%)
Feb 21, 2023 42.86 43.66 42.79 42.98 3,808,190 -0.58(-1.33%)
Feb 17, 2023 43.94 44.10 43.14 43.56 3,638,327 -0.64(-1.45%)
Feb 16, 2023 43.71 44.96 43.52 44.20 3,859,396 +0.02(+0.05%)
Feb 15, 2023 43.97 44.33 43.76 44.18 3,717,387 +0.04(+0.09%)
Feb 14, 2023 43.89 44.32 43.62 44.14 5,923,085 +0.02(+0.05%)
Feb 13, 2023 43.80 44.38 43.73 44.12 4,679,526 +0.29(+0.66%)
Feb 10, 2023 43.84 44.42 43.50 43.83 6,243,146 -0.27(-0.61%)
Feb 09, 2023 44.38 45.64 43.94 44.10 11,925,205 +2.67(+6.44%)
Feb 08, 2023 41.68 42.05 41.12 41.43 3,844,003 -0.56(-1.33%)
Feb 07, 2023 41.15 42.16 41.07 41.99 3,450,404 +0.75(+1.82%)
Feb 06, 2023 41.16 41.57 40.91 41.24 2,602,495 -0.47(-1.13%)
Feb 03, 2023 40.91 42.21 40.81 41.71 3,258,861 +0.32(+0.77%)
Feb 02, 2023 42.25 42.33 41.00 41.39 4,270,637 -0.52(-1.24%)
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.