Skip to main content

MGM Resorts International (NY: MGM )

37.75 +0.79 (+2.14%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 38.16 38.43 37.79 37.97 7,031,497 -0.22(-0.58%)
Mar 30, 2021 37.18 38.36 37.15 38.19 5,670,958 +1.05(+2.83%)
Mar 29, 2021 37.53 37.67 36.63 37.14 7,813,350 -0.52(-1.38%)
Mar 26, 2021 38.16 38.22 36.50 37.66 7,821,160 -0.28(-0.74%)
Mar 25, 2021 35.96 38.01 35.55 37.94 9,600,879 +1.06(+2.87%)
Mar 24, 2021 37.79 38.58 36.78 36.88 9,601,270 -0.44(-1.18%)
Mar 23, 2021 38.55 38.96 37.07 37.32 9,831,284 -1.69(-4.33%)
Mar 22, 2021 40.07 40.08 38.74 39.01 7,277,342 -1.00(-2.50%)
Mar 19, 2021 39.57 40.43 38.79 40.01 8,936,768 +0.52(+1.32%)
Mar 18, 2021 41.13 41.27 39.48 39.49 9,270,797 -1.72(-4.17%)
Mar 17, 2021 39.61 41.34 39.61 41.21 8,569,086 +1.32(+3.31%)
Mar 16, 2021 40.88 40.90 39.42 39.89 8,770,463 -1.05(-2.56%)
Mar 15, 2021 40.96 42.02 40.33 40.94 13,912,463 +1.98(+5.08%)
Mar 12, 2021 38.89 39.63 38.61 38.96 8,079,100 -0.21(-0.54%)
Mar 11, 2021 37.73 40.47 37.67 39.17 14,141,851 +1.57(+4.17%)
Mar 10, 2021 37.39 38.07 37.06 37.60 6,447,080 +0.14(+0.37%)
Mar 09, 2021 38.33 38.41 37.27 37.46 6,687,814 -0.37(-0.97%)
Mar 08, 2021 37.55 38.62 36.76 37.83 10,152,223 +0.71(+1.91%)
Mar 05, 2021 37.45 37.53 34.12 37.12 10,849,369 -0.15(-0.40%)
Mar 04, 2021 38.88 39.28 35.83 37.27 12,314,067 -1.54(-3.97%)
Mar 03, 2021 39.01 39.62 38.32 38.81 8,275,289 +0.29(+0.75%)
Mar 02, 2021 37.77 38.88 37.63 38.52 9,428,426 +0.24(+0.63%)
Mar 01, 2021 38.58 38.64 37.27 38.28 7,462,783 +0.51(+1.35%)
Feb 26, 2021 37.65 38.45 36.75 37.77 14,271,505 +1.09(+2.97%)
Feb 25, 2021 38.82 38.93 36.42 36.68 13,520,403 -1.93(-5.00%)
Feb 24, 2021 39.09 39.22 38.37 38.61 15,572,225 -0.96(-2.42%)
Feb 23, 2021 38.39 39.89 37.28 39.57 15,111,126 +2.07(+5.52%)
Feb 22, 2021 36.48 38.78 36.45 37.50 12,293,172 +1.10(+3.02%)
Feb 19, 2021 35.23 36.49 35.09 36.40 8,718,840 +1.38(+3.94%)
Feb 18, 2021 34.53 35.42 34.09 35.02 7,618,952 +0.08(+0.23%)
Feb 17, 2021 34.98 35.98 34.29 34.94 10,590,014 -0.03(-0.09%)
Feb 16, 2021 35.68 36.02 34.95 34.97 12,123,785 -0.94(-2.62%)
Feb 12, 2021 35.39 35.97 34.80 35.91 6,937,428 +0.63(+1.78%)
Feb 11, 2021 35.66 36.33 34.67 35.28 10,218,145 -1.17(-3.21%)
Feb 10, 2021 36.02 36.68 35.56 36.45 13,792,867 +0.65(+1.81%)
Feb 09, 2021 35.29 36.17 34.86 35.80 8,977,587 +0.22(+0.62%)
Feb 08, 2021 34.91 35.68 34.49 35.58 9,362,224 +1.35(+3.94%)
Feb 05, 2021 32.98 34.64 32.92 34.23 11,533,496 +1.77(+5.45%)
Feb 04, 2021 31.14 32.52 31.08 32.46 8,756,235 +1.59(+5.15%)
Feb 03, 2021 30.81 31.11 30.53 30.87 5,719,135 +0.25(+0.82%)
Feb 02, 2021 29.85 31.12 29.74 30.62 10,413,014 +1.37(+4.68%)
Feb 01, 2021 28.78 29.38 28.76 29.25 6,645,214 +0.71(+2.49%)
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%)
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.