Skip to main content

MGM Resorts International (NY: MGM )

36.96 -0.25 (-0.67%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 43.63 43.63 42.56 42.85 6,302,717 -0.92(-2.10%)
May 27, 2021 42.78 43.88 42.23 43.77 11,986,731 +0.93(+2.17%)
May 26, 2021 42.31 43.09 42.18 42.84 9,288,846 +0.65(+1.54%)
May 25, 2021 42.11 43.23 41.77 42.19 10,605,915 +0.47(+1.13%)
May 24, 2021 39.98 42.10 39.73 41.72 10,774,689 +2.04(+5.14%)
May 21, 2021 40.14 40.61 39.62 39.68 6,248,053 -0.21(-0.53%)
May 20, 2021 39.36 39.94 38.68 39.89 7,514,984 +0.63(+1.60%)
May 19, 2021 38.23 39.45 38.23 39.26 9,080,223 -0.20(-0.51%)
May 18, 2021 39.70 40.81 39.43 39.46 15,358,738 +0.73(+1.88%)
May 17, 2021 38.68 38.80 37.79 38.73 7,582,123 -0.36(-0.92%)
May 14, 2021 37.75 39.25 37.69 39.09 6,593,424 +1.64(+4.38%)
May 13, 2021 37.38 38.11 36.64 37.45 8,144,620 +0.33(+0.89%)
May 12, 2021 38.48 38.88 36.97 37.12 8,671,078 -1.62(-4.18%)
May 11, 2021 38.47 39.34 38.03 38.74 6,882,463 -0.70(-1.77%)
May 10, 2021 40.00 40.09 39.11 39.44 7,348,834 -0.46(-1.15%)
May 07, 2021 39.23 40.22 39.12 39.90 7,352,905 +1.01(+2.60%)
May 06, 2021 40.99 41.32 38.79 38.89 12,214,263 -2.84(-6.80%)
May 05, 2021 41.48 42.20 40.91 41.73 7,140,637 +1.24(+3.06%)
May 04, 2021 40.98 41.03 39.51 40.49 5,919,388 -0.75(-1.82%)
May 03, 2021 40.96 41.53 40.66 41.24 4,646,674 +0.54(+1.33%)
Apr 30, 2021 40.08 40.96 39.90 40.70 6,057,999 +0.30(+0.74%)
Apr 29, 2021 42.68 42.72 39.97 40.40 9,733,395 -1.60(-3.81%)
Apr 28, 2021 42.36 42.54 41.35 42.00 8,145,617 -0.18(-0.43%)
Apr 27, 2021 41.54 42.43 41.28 42.18 7,000,370 +0.73(+1.76%)
Apr 26, 2021 41.74 42.28 41.36 41.45 4,856,242 -0.04(-0.10%)
Apr 23, 2021 41.03 41.53 40.82 41.49 4,221,299 +0.76(+1.87%)
Apr 22, 2021 40.92 42.08 40.35 40.73 8,849,751 -0.45(-1.09%)
Apr 21, 2021 39.32 41.24 38.65 41.18 10,864,390 +1.65(+4.17%)
Apr 20, 2021 39.31 39.63 37.98 39.53 11,064,792 -0.20(-0.50%)
Apr 19, 2021 40.19 40.25 39.55 39.73 5,398,323 -0.51(-1.27%)
Apr 16, 2021 39.99 40.30 39.78 40.24 9,662,363 +0.57(+1.44%)
Apr 15, 2021 41.48 41.48 39.66 39.67 7,633,104 -1.57(-3.81%)
Apr 14, 2021 41.17 41.99 40.98 41.24 6,534,441 +0.27(+0.66%)
Apr 13, 2021 40.57 41.32 39.82 40.97 9,367,762 -0.17(-0.41%)
Apr 12, 2021 41.56 41.58 40.65 41.14 5,735,444 -0.61(-1.46%)
Apr 09, 2021 41.98 42.09 41.12 41.75 4,885,861 -0.37(-0.88%)
Apr 08, 2021 41.10 42.22 40.49 42.12 8,194,143 +1.05(+2.56%)
Apr 07, 2021 41.43 41.59 40.71 41.07 6,767,965 -0.43(-1.04%)
Apr 06, 2021 41.73 42.72 41.40 41.50 10,316,034 -0.18(-0.43%)
Apr 05, 2021 41.36 42.61 40.98 41.68 13,889,720 +2.00(+5.04%)
Apr 01, 2021 38.23 39.84 37.96 39.68 8,845,318 +1.71(+4.50%)
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%)
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.