MGM Resorts International (NY: MGM )

30.23 USD +0.25 (+0.83%)
Streaming Delayed Price Updated: 8:03 AM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 25, 2021 31.13 31.24 29.73 29.98 15,242,218 -1.41(-4.49%)
Jan 22, 2021 31.00 31.80 30.75 31.39 8,525,900 -0.14(-0.44%)
Jan 21, 2021 31.03 31.68 30.83 31.53 6,957,275 +0.47(+1.51%)
Jan 20, 2021 30.63 31.27 30.52 31.06 7,523,432 +0.53(+1.74%)
Jan 19, 2021 30.71 31.25 30.48 30.53 11,013,450 +0.73(+2.45%)
Jan 15, 2021 30.09 30.18 29.34 29.80 8,736,400 -0.48(-1.59%)
Jan 14, 2021 30.06 30.47 29.72 30.28 6,483,224 +0.24(+0.80%)
Jan 13, 2021 30.18 30.22 29.47 30.04 6,500,158 -0.25(-0.83%)
Jan 12, 2021 30.91 30.95 30.16 30.29 8,127,344 -0.50(-1.62%)
Jan 11, 2021 30.61 31.12 30.41 30.79 8,422,712 -0.57(-1.82%)
Jan 08, 2021 30.70 31.86 30.39 31.36 15,359,800 +0.76(+2.48%)
Jan 07, 2021 31.31 31.41 30.27 30.60 9,922,646 -0.58(-1.86%)
Jan 06, 2021 30.96 31.74 30.52 31.18 12,352,688 +0.82(+2.70%)
Jan 05, 2021 29.52 30.48 29.41 30.36 10,123,557 +0.66(+2.22%)
Jan 04, 2021 31.69 32.38 29.58 29.70 23,545,577 -1.81(-5.74%)
Dec 31, 2020 31.51 31.51 31.51 4,393,752 +0.32(+1.03%)
Dec 30, 2020 30.78 31.49 30.78 31.19 4,393,752 +0.42(+1.36%)
Dec 29, 2020 31.41 31.48 30.62 30.77 4,603,483 -0.52(-1.66%)
Dec 28, 2020 31.00 31.62 30.91 31.29 5,279,724 +0.55(+1.79%)
Dec 24, 2020 31.03 31.03 30.57 30.74 1,775,100 -0.24(-0.77%)
Dec 23, 2020 30.50 31.39 30.46 30.98 4,213,524 +0.63(+2.08%)
Dec 22, 2020 30.48 30.59 29.79 30.35 5,746,996 -0.14(-0.46%)
Dec 21, 2020 30.35 31.00 29.95 30.49 8,970,314 -1.18(-3.73%)
Dec 18, 2020 31.06 31.83 30.87 31.67 11,638,000 +0.55(+1.77%)
Dec 17, 2020 31.16 31.19 30.66 31.12 6,237,374 +0.14(+0.45%)
Dec 16, 2020 30.81 31.17 30.41 30.98 7,002,164 +0.22(+0.72%)
Dec 15, 2020 30.01 30.84 29.53 30.76 6,611,643 +1.25(+4.24%)
Dec 14, 2020 30.68 30.71 29.38 29.51 9,574,758 -0.67(-2.22%)
Dec 11, 2020 30.79 31.08 29.75 30.18 7,804,200 -0.75(-2.42%)
Dec 10, 2020 29.64 31.05 29.58 30.93 7,848,492 +0.99(+3.31%)
Dec 09, 2020 30.15 30.49 29.69 29.94 8,242,953 +0.05(+0.17%)
Dec 08, 2020 29.50 30.35 29.50 29.89 6,273,834 +0.06(+0.20%)
Dec 07, 2020 30.64 30.79 29.50 29.83 8,510,765 -0.89(-2.90%)
Dec 04, 2020 30.25 30.79 29.51 30.72 15,150,800 +0.81(+2.71%)
Dec 03, 2020 29.58 30.60 29.52 29.91 8,946,415 +0.56(+1.91%)
Dec 02, 2020 28.63 29.61 28.23 29.35 7,290,850 +0.54(+1.87%)
Dec 01, 2020 28.85 29.18 28.40 28.81 7,026,716 +0.56(+1.98%)
Nov 30, 2020 28.76 28.93 27.59 28.25 9,631,073 -0.37(-1.29%)
Nov 27, 2020 28.45 29.26 28.42 28.62 4,089,200 +0.23(+0.81%)
Nov 25, 2020 28.00 28.62 27.66 28.39 7,322,100 -0.06(-0.21%)
Nov 24, 2020 26.96 28.56 26.96 28.45 12,169,108 +2.30(+8.80%)
Nov 23, 2020 26.49 26.85 25.79 26.15 12,694,057 -0.06(-0.23%)
Nov 20, 2020 27.10 27.35 26.21 26.21 8,892,600 -1.03(-3.78%)
Nov 19, 2020 26.65 27.28 26.51 27.24 9,307,115 +0.33(+1.23%)
Nov 18, 2020 26.52 28.06 26.11 26.91 14,028,836 +0.49(+1.85%)
Nov 17, 2020 26.00 26.71 25.51 26.42 8,447,430 -0.09(-0.34%)
Nov 16, 2020 27.28 27.28 26.19 26.51 16,021,250 +0.61(+2.36%)
Nov 13, 2020 23.72 25.90 23.72 25.90 15,544,700 +2.21(+9.33%)
Nov 12, 2020 23.59 23.78 23.25 23.69 13,597,144 -0.29(-1.21%)
Nov 11, 2020 24.78 24.78 23.91 23.98 8,970,523 -0.80(-3.23%)
Nov 10, 2020 25.16 25.40 24.08 24.78 10,636,379 -0.52(-2.06%)
Nov 09, 2020 25.75 27.50 24.63 25.30 25,227,045 +3.28(+14.90%)
Nov 06, 2020 21.80 22.14 21.51 22.02 7,146,800 +0.18(+0.82%)
Nov 05, 2020 21.82 22.38 21.72 21.84 9,626,012 +0.40(+1.87%)
Nov 04, 2020 21.79 22.44 21.42 21.44 8,329,696 -0.31(-1.43%)
Nov 03, 2020 21.27 21.90 21.27 21.75 6,666,974 +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.