Skip to main content

MGM Resorts International (NY: MGM )

47.21 +0.61 (+1.31%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 26.85 27.10 25.81 26.06 17,451,242 -1.93(-6.89%)
Apr 29, 2019 27.83 28.16 27.56 27.98 9,747,624 +0.28(+1.02%)
Apr 26, 2019 27.27 27.90 27.15 27.70 6,101,107 +0.55(+2.02%)
Apr 25, 2019 27.10 27.22 26.87 27.15 4,163,652 -0.04(-0.14%)
Apr 24, 2019 26.84 27.33 26.78 27.19 4,275,421 +0.27(+1.02%)
Apr 23, 2019 26.64 26.97 26.58 26.92 3,298,948 +0.30(+1.14%)
Apr 22, 2019 26.74 26.77 26.52 26.61 3,551,002 -0.31(-1.16%)
Apr 18, 2019 27.02 27.18 26.71 26.93 4,391,076 -0.04(-0.14%)
Apr 17, 2019 27.10 27.34 26.90 26.97 5,882,003 +0.12(+0.44%)
Apr 16, 2019 26.72 27.00 26.63 26.85 9,496,755 +0.16(+0.59%)
Apr 15, 2019 26.76 26.85 26.28 26.69 4,352,672 -0.07(-0.26%)
Apr 12, 2019 26.66 27.01 26.41 26.76 5,345,942 +0.40(+1.52%)
Apr 11, 2019 26.22 26.43 26.13 26.36 3,703,623 +0.29(+1.13%)
Apr 10, 2019 25.93 26.28 25.85 26.07 5,576,587 +0.16(+0.60%)
Apr 09, 2019 26.74 26.78 25.82 25.91 7,686,526 -1.06(-3.92%)
Apr 08, 2019 26.91 27.02 26.69 26.97 4,180,561 +0.12(+0.44%)
Apr 05, 2019 26.66 27.02 26.51 26.85 5,378,545 +0.28(+1.07%)
Apr 04, 2019 26.47 26.58 26.30 26.57 4,122,146 +0.15(+0.56%)
Apr 03, 2019 26.25 26.73 26.22 26.42 8,235,642 +0.23(+0.86%)
Apr 02, 2019 26.07 26.27 25.81 26.19 4,696,285 +0.18(+0.68%)
Apr 01, 2019 25.49 26.15 25.47 26.02 8,330,137 +0.91(+3.62%)
Mar 29, 2019 25.14 25.51 24.94 25.11 7,340,093 +0.20(+0.79%)
Mar 28, 2019 24.48 25.30 24.48 24.91 8,303,842 +0.45(+1.84%)
Mar 27, 2019 25.20 25.22 24.32 24.46 9,150,205 -0.76(-3.03%)
Mar 26, 2019 25.29 25.57 25.01 25.22 5,444,390 +0.03(+0.12%)
Mar 25, 2019 25.48 25.84 25.17 25.20 6,497,464 -0.33(-1.30%)
Mar 22, 2019 26.12 26.16 25.41 25.53 5,806,563 -0.79(-3.01%)
Mar 21, 2019 25.55 26.38 25.53 26.32 6,395,948 +0.64(+2.48%)
Mar 20, 2019 25.92 26.12 25.43 25.68 5,040,810 -0.31(-1.20%)
Mar 19, 2019 25.88 26.41 25.76 26.00 4,880,226 +0.31(+1.22%)
Mar 18, 2019 25.50 25.70 25.38 25.68 5,009,925 +0.23(+0.88%)
Mar 15, 2019 26.06 26.38 25.42 25.46 10,112,813 -0.42(-1.63%)
Mar 14, 2019 25.98 26.13 25.64 25.88 4,063,785 -0.12(-0.45%)
Mar 13, 2019 26.18 26.42 25.99 26.00 4,280,009 -0.04(-0.15%)
Mar 12, 2019 26.06 26.18 25.91 26.04 3,415,795 +0.04(+0.15%)
Mar 11, 2019 26.01 26.19 25.64 26.00 5,870,983 +0.07(+0.26%)
Mar 08, 2019 25.63 25.95 25.40 25.93 6,657,900 +0.05(+0.19%)
Mar 07, 2019 26.35 26.35 25.43 25.88 7,684,470 -0.38(-1.45%)
Mar 06, 2019 26.38 26.70 26.26 26.26 5,665,486 +0.08(+0.30%)
Mar 05, 2019 26.18 26.35 26.02 26.18 4,600,089 +0.05(+0.19%)
Mar 04, 2019 26.36 26.54 25.84 26.14 5,243,528 -0.14(-0.52%)
Mar 01, 2019 26.35 26.40 25.91 26.27 6,824,064 +0.22(+0.86%)
Feb 28, 2019 26.34 26.34 25.66 26.05 10,015,414 -0.40(-1.51%)
Feb 27, 2019 26.86 26.86 26.37 26.45 5,029,535 -0.51(-1.88%)
Feb 26, 2019 26.89 27.21 26.83 26.95 8,588,265 -0.02(-0.07%)
Feb 25, 2019 27.26 27.65 26.96 26.97 7,527,352 -0.01(-0.04%)
Feb 22, 2019 27.67 27.72 26.66 26.98 12,184,399 -0.62(-2.26%)
Feb 21, 2019 28.09 28.14 27.42 27.61 11,097,268 -0.45(-1.60%)
Feb 20, 2019 27.75 28.14 27.65 28.05 8,892,587 +0.33(+1.19%)
Feb 19, 2019 27.58 28.00 27.52 27.72 7,086,176 +0.25(+0.92%)
Feb 15, 2019 26.86 27.64 26.67 27.47 13,451,260 +0.82(+3.07%)
Feb 14, 2019 26.86 27.32 26.30 26.65 25,821,892 -1.81(-6.36%)
Feb 13, 2019 28.33 28.51 28.14 28.46 8,842,331 +0.35(+1.25%)
Feb 12, 2019 28.42 28.59 28.03 28.11 7,635,374 -0.12(-0.41%)
Feb 11, 2019 28.39 28.45 27.90 28.23 10,232,775 +0.02(+0.07%)
Feb 08, 2019 27.89 28.22 27.72 28.21 4,681,204 +0.07(+0.24%)
Feb 07, 2019 28.58 28.63 27.77 28.14 5,300,927 -0.69(-2.40%)
Feb 06, 2019 28.79 29.02 28.55 28.83 5,331,734 +0.10(+0.34%)
Feb 05, 2019 28.74 29.02 28.45 28.74 5,994,522 -0.04(-0.14%)
Feb 04, 2019 28.97 29.05 28.69 28.77 5,783,503 -0.19(-0.67%)
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.