MGM Resorts International (NY: MGM )

37.85 USD +0.71 (+1.91%)
Official Closing Price Updated: 7:56 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 08, 2021 37.57 38.64 36.78 37.85 10,145,889 +0.71(+1.91%)
Mar 05, 2021 37.47 37.55 34.14 37.14 10,842,600 -0.15(-0.40%)
Mar 04, 2021 38.90 39.30 35.85 37.29 12,306,384 -1.54(-3.97%)
Mar 03, 2021 39.03 39.64 38.34 38.83 8,270,126 +0.29(+0.75%)
Mar 02, 2021 37.79 38.90 37.65 38.54 9,422,543 +0.24(+0.63%)
Mar 01, 2021 38.60 38.66 37.29 38.30 7,458,127 +0.51(+1.35%)
Feb 26, 2021 37.67 38.47 36.77 37.79 14,262,600 +1.09(+2.97%)
Feb 25, 2021 38.84 38.95 36.44 36.70 13,511,967 -1.93(-5.00%)
Feb 24, 2021 39.11 39.24 38.39 38.63 15,562,509 -0.96(-2.42%)
Feb 23, 2021 38.41 39.91 37.30 39.59 15,101,698 +2.07(+5.52%)
Feb 22, 2021 36.50 38.80 36.47 37.52 12,285,502 +1.10(+3.02%)
Feb 19, 2021 35.25 36.51 35.11 36.42 8,713,400 +1.38(+3.94%)
Feb 18, 2021 34.55 35.44 34.11 35.04 7,614,198 +0.08(+0.23%)
Feb 17, 2021 35.00 36.00 34.31 34.96 10,583,406 -0.03(-0.09%)
Feb 16, 2021 35.70 36.04 34.97 34.99 12,116,220 -0.94(-2.62%)
Feb 12, 2021 35.41 35.99 34.82 35.93 6,933,100 +0.63(+1.78%)
Feb 11, 2021 35.68 36.35 34.69 35.30 10,211,769 -1.17(-3.21%)
Feb 10, 2021 36.04 36.70 35.58 36.47 13,784,261 +0.65(+1.81%)
Feb 09, 2021 35.31 36.19 34.88 35.82 8,971,986 +0.22(+0.62%)
Feb 08, 2021 34.93 35.70 34.51 35.60 9,356,383 +1.35(+3.94%)
Feb 05, 2021 33.00 34.66 32.95 34.25 11,526,300 +1.77(+5.45%)
Feb 04, 2021 31.16 32.54 31.10 32.48 8,750,772 +1.59(+5.15%)
Feb 03, 2021 30.83 31.13 30.55 30.89 5,715,567 +0.25(+0.82%)
Feb 02, 2021 29.87 31.14 29.76 30.64 10,406,517 +1.37(+4.68%)
Feb 01, 2021 28.80 29.40 28.78 29.27 6,641,068 +0.71(+2.49%)
Jan 29, 2021 29.33 29.54 28.44 28.56 7,835,500 -1.00(-3.38%)
Jan 28, 2021 28.98 29.91 28.79 29.56 7,617,733 +1.20(+4.23%)
Jan 27, 2021 28.96 29.13 27.81 28.36 10,022,662 -1.23(-4.16%)
Jan 26, 2021 30.16 30.31 29.54 29.59 8,884,692 -0.39(-1.30%)
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%)
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.