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 (%)
Oct 30, 2020 20.27 20.73 19.54 20.56 16,633,838 -0.72(-3.38%)
Oct 29, 2020 20.06 21.33 20.00 21.28 12,635,551 +1.19(+5.92%)
Oct 28, 2020 20.23 20.63 19.80 20.09 18,871,656 -0.94(-4.47%)
Oct 27, 2020 21.96 22.11 20.82 21.03 11,244,992 -1.09(-4.93%)
Oct 26, 2020 22.85 22.88 21.69 22.12 8,971,609 -1.23(-5.27%)
Oct 23, 2020 22.68 23.46 22.47 23.35 11,566,280 +0.74(+3.27%)
Oct 22, 2020 21.94 22.67 21.89 22.61 10,090,978 +1.21(+5.65%)
Oct 21, 2020 21.33 21.56 21.08 21.40 6,669,466 +0.00(+0.00%)
Oct 20, 2020 21.09 21.66 20.89 21.40 7,736,694 +0.61(+2.93%)
Oct 19, 2020 21.34 21.48 20.68 20.79 7,460,916 -0.44(-2.07%)
Oct 16, 2020 21.09 21.47 20.85 21.23 8,264,687 +0.08(+0.38%)
Oct 15, 2020 20.74 21.17 20.67 21.15 9,141,237 +0.07(+0.33%)
Oct 14, 2020 21.06 21.41 20.82 21.08 11,015,754 +0.12(+0.57%)
Oct 13, 2020 21.09 21.23 20.74 20.96 12,793,777 -0.43(-2.01%)
Oct 12, 2020 21.27 21.48 21.04 21.39 8,444,783 +0.04(+0.19%)
Oct 09, 2020 21.86 22.07 21.31 21.35 9,729,872 -0.57(-2.60%)
Oct 08, 2020 21.78 22.02 21.42 21.92 10,076,068 +0.43(+2.00%)
Oct 07, 2020 21.41 21.73 21.28 21.49 9,571,925 +0.45(+2.14%)
Oct 06, 2020 21.91 22.25 21.04 21.04 13,849,949 -0.50(-2.32%)
Oct 05, 2020 21.82 22.01 21.39 21.54 8,376,798 -0.11(-0.51%)
Oct 02, 2020 20.99 21.90 20.87 21.65 10,355,850 -0.16(-0.73%)
Oct 01, 2020 21.93 22.22 21.61 21.81 11,811,563 +0.07(+0.32%)
Sep 30, 2020 21.89 22.54 21.57 21.74 10,562,965 +0.03(+0.14%)
Sep 29, 2020 22.57 22.57 21.35 21.71 12,650,974 -0.91(-4.02%)
Sep 28, 2020 22.60 22.85 22.07 22.62 9,764,784 +0.53(+2.40%)
Sep 25, 2020 21.28 22.24 21.18 22.09 9,571,877 +0.91(+4.29%)
Sep 24, 2020 21.22 21.69 20.65 21.18 11,587,138 -0.19(-0.89%)
Sep 23, 2020 21.63 22.37 21.33 21.37 11,923,498 -0.24(-1.11%)
Sep 22, 2020 21.18 21.75 21.00 21.61 11,746,852 +0.53(+2.51%)
Sep 21, 2020 21.22 21.47 20.56 21.08 15,205,823 -0.93(-4.22%)
Sep 18, 2020 22.23 22.69 21.66 22.01 29,492,998 -0.50(-2.22%)
Sep 17, 2020 22.49 22.87 21.95 22.51 16,060,690 -0.49(-2.13%)
Sep 16, 2020 23.68 23.77 22.54 23.00 19,791,254 -0.73(-3.08%)
Sep 15, 2020 23.07 24.24 22.88 23.73 17,378,320 +0.68(+2.95%)
Sep 14, 2020 22.38 23.15 22.37 23.05 15,288,646 +0.33(+1.45%)
Sep 11, 2020 23.06 23.11 21.90 22.72 17,249,010 -0.11(-0.48%)
Sep 10, 2020 23.49 24.12 22.81 22.83 17,981,992 -0.27(-1.17%)
Sep 09, 2020 23.24 23.34 22.59 23.10 11,796,945 -0.06(-0.25%)
Sep 08, 2020 22.83 23.67 22.59 23.15 16,430,305 -0.35(-1.49%)
Sep 04, 2020 23.31 23.92 22.45 23.50 17,973,286 +0.45(+1.95%)
Sep 03, 2020 23.60 24.40 22.57 23.05 20,325,624 -0.65(-2.74%)
Sep 02, 2020 22.76 23.81 22.48 23.70 15,988,875 +0.95(+4.17%)
Sep 01, 2020 22.24 22.99 21.84 22.75 10,707,613 +0.27(+1.20%)
Aug 31, 2020 23.61 23.63 22.48 22.48 16,374,240 -1.36(-5.70%)
Aug 28, 2020 23.35 24.35 22.95 23.84 23,248,938 +1.05(+4.60%)
Aug 27, 2020 22.14 23.41 22.11 22.79 17,229,076 +0.82(+3.73%)
Aug 26, 2020 22.11 22.16 21.77 21.97 8,604,830 -0.10(-0.45%)
Aug 25, 2020 22.48 22.63 21.76 22.07 11,804,895 -0.18(-0.81%)
Aug 24, 2020 21.27 22.26 21.00 22.25 16,963,130 +1.11(+5.25%)
Aug 21, 2020 20.97 21.68 20.94 21.14 11,695,820 +0.33(+1.58%)
Aug 20, 2020 20.58 21.07 20.39 20.82 8,924,012 -0.07(-0.33%)
Aug 19, 2020 20.88 21.19 20.74 20.89 8,885,138 -0.05(-0.24%)
Aug 18, 2020 21.17 21.30 20.72 20.94 13,637,457 -0.43(-2.01%)
Aug 17, 2020 21.70 21.86 20.91 21.36 13,083,502 -0.43(-1.97%)
Aug 14, 2020 21.15 21.83 20.95 21.79 12,508,498 +0.47(+2.20%)
Aug 13, 2020 20.86 21.66 20.71 21.32 13,897,264 +0.21(+0.99%)
Aug 12, 2020 21.92 21.93 20.68 21.11 23,009,748 -0.37(-1.72%)
Aug 11, 2020 22.40 22.46 21.17 21.48 34,403,608 -0.15(-0.69%)
Aug 10, 2020 22.46 23.77 20.87 21.63 71,270,400 +2.62(+13.77%)
Aug 07, 2020 18.28 19.38 18.24 19.02 34,596,712 +0.57(+3.09%)
Aug 06, 2020 16.68 18.59 16.55 18.45 35,873,580 +1.74(+10.41%)
Aug 05, 2020 17.02 17.30 16.30 16.71 18,915,174 +0.00(+0.00%)
Aug 04, 2020 16.32 16.78 16.28 16.71 27,755,652 +0.40(+2.45%)
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.