Skip to main content

MGM Resorts International (NY: MGM )

47.21 +0.61 (+1.31%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 37.70 38.73 37.37 37.52 6,638,780 -0.64(-1.68%)
Jul 29, 2021 38.58 39.06 38.09 38.15 5,826,604 -0.23(-0.60%)
Jul 28, 2021 38.42 39.00 37.42 38.38 5,113,329 +0.36(+0.95%)
Jul 27, 2021 38.82 39.23 37.26 38.02 6,061,253 -1.15(-2.93%)
Jul 26, 2021 38.58 39.17 37.97 39.17 4,482,613 +0.43(+1.11%)
Jul 23, 2021 39.41 39.56 38.53 38.74 5,005,792 -0.47(-1.20%)
Jul 22, 2021 39.63 39.63 38.72 39.21 4,255,299 -0.63(-1.58%)
Jul 21, 2021 38.60 39.98 38.60 39.84 5,706,569 +1.47(+3.83%)
Jul 20, 2021 36.68 38.76 36.36 38.37 6,013,178 +1.76(+4.80%)
Jul 19, 2021 36.02 37.59 35.71 36.62 10,115,001 -1.30(-3.43%)
Jul 16, 2021 39.62 39.86 37.73 37.91 6,757,879 -1.27(-3.24%)
Jul 15, 2021 39.67 39.75 38.57 39.18 7,533,403 -0.77(-1.93%)
Jul 14, 2021 40.98 41.28 39.76 39.95 4,383,664 -0.68(-1.67%)
Jul 13, 2021 41.29 41.35 40.46 40.63 3,897,133 -0.88(-2.12%)
Jul 12, 2021 41.23 41.93 40.83 41.51 3,735,070 -0.07(-0.17%)
Jul 09, 2021 40.74 41.96 40.33 41.58 5,347,787 +1.29(+3.20%)
Jul 08, 2021 39.17 40.66 39.00 40.29 5,261,419 -0.05(-0.12%)
Jul 07, 2021 41.16 41.63 39.73 40.34 5,693,945 -0.89(-2.16%)
Jul 06, 2021 43.22 43.26 41.13 41.23 5,427,082 -2.00(-4.62%)
Jul 02, 2021 43.56 43.67 43.05 43.23 3,637,440 -0.27(-0.62%)
Jul 01, 2021 42.95 43.80 42.79 43.50 4,905,490 +0.87(+2.04%)
Jun 30, 2021 42.18 43.11 42.07 42.63 4,099,064 +0.46(+1.09%)
Jun 29, 2021 42.48 42.81 42.03 42.17 4,220,168 -0.20(-0.47%)
Jun 28, 2021 43.63 43.73 41.72 42.37 6,589,963 -1.50(-3.42%)
Jun 25, 2021 44.05 44.18 43.72 43.87 7,535,872 -0.17(-0.39%)
Jun 24, 2021 44.13 45.32 44.03 44.04 9,581,291 +0.94(+2.18%)
Jun 23, 2021 42.35 43.42 42.30 43.10 6,329,065 +0.82(+1.94%)
Jun 22, 2021 42.05 42.55 41.50 42.28 3,436,435 +0.21(+0.50%)
Jun 21, 2021 41.05 42.19 40.73 42.07 4,632,373 +1.23(+3.01%)
Jun 18, 2021 40.72 41.40 40.48 40.84 6,583,095 -0.51(-1.23%)
Jun 17, 2021 42.06 42.77 41.04 41.35 4,594,897 -0.73(-1.73%)
Jun 16, 2021 42.16 42.49 41.63 42.08 4,301,525 -0.14(-0.33%)
Jun 15, 2021 42.22 42.81 42.10 42.22 3,481,456 +0.02(+0.05%)
Jun 14, 2021 43.03 43.30 42.04 42.20 3,495,346 -0.99(-2.29%)
Jun 11, 2021 42.68 43.20 42.49 43.19 4,254,186 +0.54(+1.27%)
Jun 10, 2021 43.61 43.87 42.49 42.65 5,699,639 -0.87(-2.00%)
Jun 09, 2021 44.04 44.08 43.25 43.52 5,277,655 -0.62(-1.40%)
Jun 08, 2021 43.20 44.37 42.94 44.14 7,663,927 +0.75(+1.73%)
Jun 07, 2021 42.57 43.46 42.47 43.39 5,211,725 +0.64(+1.50%)
Jun 04, 2021 43.00 43.21 42.34 42.75 3,640,805 +0.22(+0.52%)
Jun 03, 2021 43.07 43.11 42.26 42.53 4,178,813 -0.68(-1.57%)
Jun 02, 2021 43.53 43.60 43.03 43.21 5,024,622 -0.16(-0.37%)
Jun 01, 2021 43.13 43.54 43.11 43.37 6,750,676 +0.52(+1.21%)
May 28, 2021 43.63 43.63 42.56 42.85 6,302,144 -0.92(-2.10%)
May 27, 2021 42.78 43.88 42.23 43.77 11,985,642 +0.93(+2.17%)
May 26, 2021 42.31 43.09 42.18 42.84 9,288,003 +0.65(+1.54%)
May 25, 2021 42.11 43.23 41.77 42.19 10,604,951 +0.47(+1.13%)
May 24, 2021 39.98 42.10 39.73 41.72 10,773,710 +2.04(+5.14%)
May 21, 2021 40.14 40.61 39.62 39.68 6,247,485 -0.21(-0.53%)
May 20, 2021 39.36 39.95 38.68 39.89 7,514,301 +0.63(+1.60%)
May 19, 2021 38.23 39.45 38.23 39.26 9,079,398 -0.20(-0.51%)
May 18, 2021 39.70 40.81 39.43 39.46 15,357,344 +0.73(+1.88%)
May 17, 2021 38.68 38.80 37.80 38.73 7,581,435 -0.36(-0.92%)
May 14, 2021 37.75 39.25 37.69 39.09 6,592,825 +1.64(+4.38%)
May 13, 2021 37.38 38.11 36.64 37.45 8,143,880 +0.33(+0.89%)
May 12, 2021 38.48 38.89 36.97 37.12 8,670,290 -1.62(-4.18%)
May 11, 2021 38.47 39.34 38.03 38.74 6,881,838 -0.70(-1.77%)
May 10, 2021 40.00 40.09 39.11 39.44 7,348,167 -0.46(-1.15%)
May 07, 2021 39.23 40.22 39.12 39.90 7,352,237 +1.01(+2.60%)
May 06, 2021 40.99 41.32 38.79 38.89 12,213,153 -2.84(-6.80%)
May 05, 2021 41.48 42.21 40.91 41.73 7,139,989 +1.24(+3.06%)
May 04, 2021 40.98 41.03 39.51 40.49 5,918,850 -0.75(-1.82%)
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.