Skip to main content

MGM Resorts International (NY: MGM )

36.96 -0.25 (-0.67%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2021 43.32 45.08 43.26 44.84 9,738,091 +1.71(+3.96%)
Sep 30, 2021 43.98 43.98 43.05 43.13 5,424,909 -0.70(-1.60%)
Sep 29, 2021 45.12 45.27 43.56 43.83 6,461,067 -1.03(-2.30%)
Sep 28, 2021 45.02 45.50 44.69 44.86 6,105,141 -0.21(-0.47%)
Sep 27, 2021 44.65 46.05 44.59 45.07 8,475,702 +0.47(+1.05%)
Sep 24, 2021 44.73 45.34 44.11 44.60 8,565,397 -0.03(-0.07%)
Sep 23, 2021 43.08 45.08 43.00 44.63 13,327,897 +1.63(+3.79%)
Sep 22, 2021 41.15 43.72 41.07 43.00 15,121,209 +2.47(+6.09%)
Sep 21, 2021 41.68 42.70 39.80 40.53 14,131,635 -0.73(-1.77%)
Sep 20, 2021 40.67 41.96 40.47 41.26 6,660,113 -0.26(-0.63%)
Sep 17, 2021 41.25 42.36 41.16 41.52 8,321,363 +0.24(+0.58%)
Sep 16, 2021 40.12 41.65 39.92 41.28 6,002,054 +0.92(+2.28%)
Sep 15, 2021 40.57 40.73 39.22 40.36 13,066,307 -1.03(-2.49%)
Sep 14, 2021 41.71 42.17 40.71 41.39 8,362,578 -1.69(-3.92%)
Sep 13, 2021 43.38 43.38 41.87 43.08 7,159,700 +0.81(+1.92%)
Sep 10, 2021 42.98 42.99 42.24 42.27 4,821,298 -0.47(-1.10%)
Sep 09, 2021 42.43 43.13 42.29 42.74 4,369,457 +0.32(+0.76%)
Sep 08, 2021 43.22 43.75 41.92 42.42 5,695,819 -1.00(-2.30%)
Sep 07, 2021 42.40 43.59 42.18 43.42 4,459,543 +0.90(+2.12%)
Sep 03, 2021 42.46 43.38 42.10 42.52 4,344,553 -0.02(-0.05%)
Sep 02, 2021 42.46 42.98 41.88 42.54 4,978,649 +0.36(+0.85%)
Sep 01, 2021 42.83 42.90 42.13 42.18 4,252,609 -0.42(-0.99%)
Aug 31, 2021 42.67 42.96 42.17 42.60 6,090,472 -0.04(-0.09%)
Aug 30, 2021 43.07 43.07 42.37 42.64 5,261,182 -0.66(-1.52%)
Aug 27, 2021 42.13 43.62 42.08 43.30 5,298,422 +1.34(+3.19%)
Aug 26, 2021 41.88 42.68 41.59 41.96 5,144,293 -0.15(-0.36%)
Aug 25, 2021 41.05 42.21 40.68 42.11 6,092,119 +1.22(+2.98%)
Aug 24, 2021 39.98 41.23 39.93 40.89 9,188,335 +1.39(+3.52%)
Aug 23, 2021 38.97 39.75 38.84 39.50 4,547,311 +1.12(+2.92%)
Aug 20, 2021 37.47 38.40 37.35 38.38 5,351,868 +0.74(+1.97%)
Aug 19, 2021 37.98 38.56 37.19 37.64 5,706,637 -0.98(-2.54%)
Aug 18, 2021 37.78 38.98 37.55 38.62 6,280,320 +0.71(+1.87%)
Aug 17, 2021 38.77 38.90 37.48 37.91 5,842,712 -1.49(-3.78%)
Aug 16, 2021 40.00 40.00 38.89 39.40 5,382,311 -0.99(-2.45%)
Aug 13, 2021 40.76 40.89 40.20 40.39 4,147,760 -0.30(-0.74%)
Aug 12, 2021 40.48 40.73 39.82 40.69 3,930,703 +0.15(+0.37%)
Aug 11, 2021 39.52 40.62 39.08 40.54 4,775,221 +0.84(+2.11%)
Aug 10, 2021 39.36 39.89 39.09 39.70 4,826,435 +0.51(+1.30%)
Aug 09, 2021 39.68 39.68 38.30 39.19 5,320,252 -0.60(-1.51%)
Aug 06, 2021 39.88 40.08 39.30 39.79 6,726,061 +0.14(+0.35%)
Aug 05, 2021 36.98 39.98 36.69 39.65 10,524,535 +2.40(+6.44%)
Aug 04, 2021 37.78 38.57 37.16 37.25 9,940,253 +0.32(+0.87%)
Aug 03, 2021 37.35 37.48 36.08 36.93 8,326,310 -0.42(-1.12%)
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.