Skip to main content

MGM Resorts International (NY: MGM )

36.96 -0.25 (-0.67%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 29.31 29.52 28.42 28.54 7,840,392 -1.00(-3.38%)
Jan 28, 2021 28.96 29.89 28.77 29.54 7,622,489 +1.20(+4.23%)
Jan 27, 2021 28.94 29.11 27.79 28.34 10,028,919 -1.23(-4.16%)
Jan 26, 2021 30.14 30.29 29.52 29.57 8,891,284 -0.39(-1.30%)
Jan 25, 2021 31.11 31.22 29.71 29.96 15,251,684 -1.41(-4.49%)
Jan 22, 2021 30.98 31.78 30.73 31.37 8,531,223 -0.14(-0.44%)
Jan 21, 2021 31.01 31.66 30.81 31.51 6,961,618 +0.47(+1.51%)
Jan 20, 2021 30.61 31.25 30.50 31.04 7,528,129 +0.53(+1.74%)
Jan 19, 2021 30.69 31.23 30.46 30.51 11,020,534 +0.73(+2.45%)
Jan 15, 2021 30.07 30.17 29.32 29.78 8,741,854 -0.48(-1.59%)
Jan 14, 2021 30.04 30.45 29.70 30.26 6,487,271 +0.24(+0.80%)
Jan 13, 2021 30.16 30.20 29.45 30.02 6,504,216 -0.25(-0.83%)
Jan 12, 2021 30.89 30.93 30.14 30.27 8,132,418 -0.50(-1.62%)
Jan 11, 2021 30.59 31.10 30.39 30.77 8,427,971 -0.57(-1.82%)
Jan 08, 2021 30.68 31.84 30.37 31.34 15,369,390 +0.76(+2.48%)
Jan 07, 2021 31.29 31.39 30.25 30.58 9,928,841 -0.58(-1.86%)
Jan 06, 2021 30.94 31.72 30.50 31.16 12,360,400 +0.82(+2.70%)
Jan 05, 2021 29.50 30.46 29.39 30.34 10,129,857 +0.66(+2.22%)
Jan 04, 2021 31.67 32.36 29.56 29.68 23,560,276 -1.81(-5.74%)
Dec 31, 2020 31.49 31.49 31.49 4,396,495 +0.32(+1.03%)
Dec 30, 2020 30.76 31.47 30.76 31.17 4,396,495 +0.42(+1.36%)
Dec 29, 2020 31.39 31.46 30.60 30.75 4,606,357 -0.52(-1.66%)
Dec 28, 2020 30.98 31.60 30.89 31.27 5,283,020 +0.55(+1.79%)
Dec 24, 2020 31.01 31.01 30.55 30.72 1,776,208 -0.24(-0.77%)
Dec 23, 2020 30.48 31.37 30.44 30.96 4,216,154 +0.63(+2.08%)
Dec 22, 2020 30.46 30.57 29.77 30.33 5,750,908 -0.14(-0.46%)
Dec 21, 2020 30.33 30.98 29.93 30.47 8,975,914 -1.18(-3.73%)
Dec 18, 2020 31.04 31.81 30.85 31.65 11,645,266 +0.55(+1.77%)
Dec 17, 2020 31.14 31.17 30.64 31.10 6,241,268 +0.14(+0.45%)
Dec 16, 2020 30.79 31.15 30.39 30.96 7,006,535 +0.22(+0.72%)
Dec 15, 2020 29.99 30.82 29.51 30.74 6,615,771 +1.25(+4.24%)
Dec 14, 2020 30.66 30.69 29.36 29.49 9,580,736 -0.67(-2.22%)
Dec 11, 2020 30.77 31.06 29.73 30.16 7,809,072 -0.75(-2.42%)
Dec 10, 2020 29.62 31.03 29.56 30.91 7,853,392 +0.99(+3.31%)
Dec 09, 2020 30.13 30.47 29.67 29.92 8,248,099 +0.05(+0.18%)
Dec 08, 2020 29.48 30.33 29.48 29.87 6,278,381 +0.06(+0.20%)
Dec 07, 2020 30.62 30.77 29.48 29.81 8,516,934 -0.89(-2.90%)
Dec 04, 2020 30.23 30.77 29.49 30.70 15,161,782 +0.81(+2.71%)
Dec 03, 2020 29.56 30.58 29.50 29.89 8,952,900 +0.56(+1.91%)
Dec 02, 2020 28.61 29.59 28.21 29.33 7,296,134 +0.54(+1.87%)
Dec 01, 2020 28.83 29.16 28.38 28.79 7,031,809 +0.56(+1.98%)
Nov 30, 2020 28.74 28.91 27.57 28.23 9,638,054 -0.37(-1.29%)
Nov 27, 2020 28.43 29.24 28.40 28.60 4,092,164 +0.23(+0.81%)
Nov 25, 2020 27.98 28.60 27.64 28.37 7,327,407 -0.06(-0.21%)
Nov 24, 2020 26.94 28.54 26.94 28.43 12,177,929 +2.30(+8.80%)
Nov 23, 2020 26.47 26.83 25.77 26.13 12,703,258 -0.06(-0.23%)
Nov 20, 2020 27.08 27.33 26.19 26.19 8,899,046 -1.03(-3.78%)
Nov 19, 2020 26.63 27.26 26.49 27.22 9,313,861 +0.33(+1.23%)
Nov 18, 2020 26.50 28.04 26.09 26.89 14,039,005 +0.49(+1.85%)
Nov 17, 2020 25.98 26.69 25.49 26.40 8,453,553 -0.09(-0.34%)
Nov 16, 2020 27.26 27.26 26.17 26.49 16,032,863 +0.61(+2.36%)
Nov 13, 2020 23.70 25.88 23.70 25.88 15,555,967 +2.21(+9.33%)
Nov 12, 2020 23.57 23.76 23.23 23.67 13,607,000 -0.29(-1.21%)
Nov 11, 2020 24.76 24.76 23.89 23.96 8,977,025 -0.80(-3.23%)
Nov 10, 2020 25.14 25.38 24.06 24.76 10,644,089 -0.52(-2.06%)
Nov 09, 2020 25.73 27.48 24.61 25.28 25,245,330 +3.28(+14.90%)
Nov 06, 2020 21.78 22.12 21.49 22.00 7,151,980 +0.18(+0.82%)
Nov 05, 2020 21.80 22.36 21.70 21.82 9,632,989 +0.40(+1.87%)
Nov 04, 2020 21.77 22.42 21.40 21.42 8,335,733 -0.31(-1.42%)
Nov 03, 2020 21.25 21.88 21.25 21.73 6,671,806 +0.78(+3.72%)
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.