Skip to main content

MGM Resorts International (NY: MGM )

36.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 44.62 45.21 44.58 44.86 3,400,476 +0.12(+0.27%)
Dec 30, 2021 44.48 45.41 44.24 44.74 3,290,643 +0.27(+0.61%)
Dec 29, 2021 44.13 45.07 43.81 44.48 3,486,972 +0.27(+0.61%)
Dec 28, 2021 44.82 45.47 44.19 44.21 4,324,307 -0.99(-2.19%)
Dec 27, 2021 45.28 45.41 44.68 45.19 3,235,890 -0.53(-1.16%)
Dec 23, 2021 45.99 46.62 45.42 45.72 3,730,202 +0.46(+1.02%)
Dec 22, 2021 44.59 45.81 44.51 45.26 6,673,230 +0.47(+1.05%)
Dec 21, 2021 42.46 45.18 42.46 44.79 6,729,762 +2.74(+6.51%)
Dec 20, 2021 41.19 42.50 41.04 42.06 5,949,302 -0.21(-0.50%)
Dec 17, 2021 40.72 42.52 40.30 42.27 9,242,070 +1.48(+3.63%)
Dec 16, 2021 41.67 42.27 40.72 40.79 6,310,145 -0.57(-1.38%)
Dec 15, 2021 41.11 41.61 40.00 41.36 6,195,398 +0.14(+0.34%)
Dec 14, 2021 39.99 41.81 39.79 41.22 10,265,210 +0.89(+2.21%)
Dec 13, 2021 41.03 41.53 39.70 40.33 5,108,768 -1.07(-2.58%)
Dec 10, 2021 42.49 42.73 41.32 41.40 6,965,328 -0.80(-1.90%)
Dec 09, 2021 42.23 42.91 42.11 42.20 4,052,156 -0.68(-1.58%)
Dec 08, 2021 42.87 43.92 42.74 42.87 5,376,874 +0.15(+0.35%)
Dec 07, 2021 43.34 43.76 42.49 42.72 5,700,507 +0.53(+1.26%)
Dec 06, 2021 40.70 43.40 40.27 42.19 9,174,637 +2.04(+5.08%)
Dec 03, 2021 40.87 41.19 39.67 40.15 7,698,124 -1.06(-2.57%)
Dec 02, 2021 38.80 41.54 38.53 41.21 10,082,685 +2.93(+7.65%)
Dec 01, 2021 40.30 41.92 38.09 38.28 10,537,468 -1.28(-3.23%)
Nov 30, 2021 40.78 41.12 38.99 39.56 9,228,100 -1.55(-3.77%)
Nov 29, 2021 42.47 42.96 40.97 41.11 7,370,525 -0.72(-1.72%)
Nov 26, 2021 39.98 41.97 39.15 41.83 7,731,611 -0.98(-2.29%)
Nov 24, 2021 42.09 43.45 41.77 42.81 5,428,794 +0.32(+0.75%)
Nov 23, 2021 44.55 44.94 42.39 42.49 8,436,761 -2.03(-4.56%)
Nov 22, 2021 44.62 45.14 44.03 44.52 5,507,852 +0.26(+0.59%)
Nov 19, 2021 43.78 44.75 43.52 44.26 6,219,800 -0.05(-0.11%)
Nov 18, 2021 45.51 44.56 44.23 44.31 4,487,385 -1.18(-2.59%)
Nov 17, 2021 45.49 46.18 45.22 45.49 3,015,849 -0.14(-0.31%)
Nov 16, 2021 45.88 46.03 44.85 45.63 4,203,001 -0.17(-0.37%)
Nov 15, 2021 45.46 46.07 45.35 45.80 3,104,962 +0.73(+1.62%)
Nov 12, 2021 45.58 45.72 44.59 45.07 4,625,917 -0.33(-0.73%)
Nov 11, 2021 46.17 46.26 45.33 45.40 3,581,068 -0.64(-1.39%)
Nov 10, 2021 46.80 46.04 3,668,211 -1.27(-2.68%)
Nov 09, 2021 48.42 48.66 47.00 47.31 5,283,384 -1.21(-2.49%)
Nov 08, 2021 50.90 51.15 48.50 48.52 5,856,338 -1.83(-3.63%)
Nov 05, 2021 49.95 51.01 49.22 50.35 8,360,321 +2.97(+6.27%)
Nov 04, 2021 49.45 50.37 47.00 47.38 9,354,331 -1.30(-2.67%)
Nov 03, 2021 47.73 48.99 47.15 48.68 6,788,759 +0.82(+1.71%)
Nov 02, 2021 48.01 48.05 47.08 47.86 4,361,645 -0.59(-1.22%)
Nov 01, 2021 47.42 48.46 47.86 48.45 5,012,834 +1.31(+2.78%)
Oct 29, 2021 46.89 47.75 46.67 47.14 4,894,338 +0.19(+0.40%)
Oct 28, 2021 47.23 47.26 46.13 46.95 3,721,808 -0.05(-0.11%)
Oct 27, 2021 47.37 47.63 46.91 47.00 3,545,046 -0.22(-0.47%)
Oct 26, 2021 48.41 47.22 4,699,203 -0.91(-1.89%)
Oct 25, 2021 48.03 48.61 47.74 48.13 3,085,232 +0.12(+0.25%)
Oct 22, 2021 48.08 48.42 47.59 48.01 2,956,689 -0.06(-0.12%)
Oct 21, 2021 46.98 48.45 47.05 48.07 5,529,804 +1.02(+2.17%)
Oct 20, 2021 47.43 47.87 46.75 47.05 3,697,795 -0.40(-0.84%)
Oct 19, 2021 48.54 48.55 47.34 47.45 4,678,588 -0.77(-1.60%)
Oct 18, 2021 47.79 48.35 47.34 48.22 4,783,316 +0.29(+0.60%)
Oct 15, 2021 48.93 49.03 47.85 47.93 4,304,907 -0.49(-1.01%)
Oct 14, 2021 48.63 48.86 47.93 48.42 4,487,329 +0.29(+0.60%)
Oct 13, 2021 48.51 48.91 47.65 48.13 9,399,178 -0.54(-1.11%)
Oct 12, 2021 45.24 48.92 45.13 48.67 28,285,520 +4.27(+9.61%)
Oct 11, 2021 44.33 45.20 44.23 44.40 6,067,364 -0.01(-0.02%)
Oct 08, 2021 44.93 45.09 44.36 44.41 7,724,731 -0.34(-0.76%)
Oct 07, 2021 45.08 45.35 44.49 44.75 7,124,296 +0.13(+0.29%)
Oct 06, 2021 44.33 44.94 43.95 44.62 3,919,430 -0.32(-0.71%)
Oct 05, 2021 44.64 45.89 44.24 44.94 7,804,177 +0.45(+1.01%)
Oct 04, 2021 44.75 45.22 44.18 44.49 6,066,430 -0.35(-0.78%)
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.