MGM Resorts International (NY: MGM )

47.78 USD -0.37 (-0.77%)
Streaming Delayed Price Updated: 10:06 AM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 25, 2021 48.05 48.63 47.76 48.15 3,083,979 +0.12(+0.25%)
Oct 22, 2021 48.10 48.44 47.61 48.03 2,955,489 -0.06(-0.12%)
Oct 21, 2021 47.00 48.47 47.07 48.09 5,527,558 +1.02(+2.17%)
Oct 20, 2021 47.45 47.89 46.77 47.07 3,696,294 -0.40(-0.84%)
Oct 19, 2021 48.56 48.57 47.36 47.47 4,676,688 -0.77(-1.60%)
Oct 18, 2021 47.81 48.37 47.36 48.24 4,781,374 +0.29(+0.60%)
Oct 15, 2021 48.95 49.05 47.87 47.95 4,303,159 -0.49(-1.01%)
Oct 14, 2021 48.65 48.88 47.95 48.44 4,485,507 +0.29(+0.60%)
Oct 13, 2021 48.53 48.93 47.67 48.15 9,395,361 -0.54(-1.11%)
Oct 12, 2021 45.26 48.94 45.15 48.69 28,274,032 +4.27(+9.61%)
Oct 11, 2021 44.35 45.22 44.24 44.42 6,064,900 -0.01(-0.02%)
Oct 08, 2021 44.95 45.11 44.38 44.43 7,721,594 -0.34(-0.76%)
Oct 07, 2021 45.10 45.37 44.51 44.77 7,121,403 +0.13(+0.29%)
Oct 06, 2021 44.35 44.96 43.97 44.64 3,917,839 -0.32(-0.71%)
Oct 05, 2021 44.66 45.91 44.26 44.96 7,801,008 +0.45(+1.01%)
Oct 04, 2021 44.77 45.24 44.20 44.51 6,063,966 -0.35(-0.78%)
Oct 01, 2021 43.34 45.10 43.28 44.86 9,734,136 +1.71(+3.96%)
Sep 30, 2021 44.00 44.00 43.07 43.15 5,422,706 -0.70(-1.60%)
Sep 29, 2021 45.14 45.29 43.58 43.85 6,458,443 -1.03(-2.30%)
Sep 28, 2021 45.04 45.52 44.71 44.88 6,102,662 -0.21(-0.47%)
Sep 27, 2021 44.67 46.06 44.61 45.09 8,472,260 +0.47(+1.05%)
Sep 24, 2021 44.75 45.35 44.13 44.62 8,561,918 -0.03(-0.07%)
Sep 23, 2021 43.10 45.10 43.02 44.65 13,322,484 +1.63(+3.79%)
Sep 22, 2021 41.17 43.74 41.09 43.02 15,115,068 +2.47(+6.09%)
Sep 21, 2021 41.70 42.72 39.82 40.55 14,125,895 -0.73(-1.77%)
Sep 20, 2021 40.69 41.98 40.49 41.28 6,657,408 -0.26(-0.63%)
Sep 17, 2021 41.27 42.38 41.18 41.54 8,317,984 +0.24(+0.58%)
Sep 16, 2021 40.14 41.67 39.94 41.30 5,999,617 +0.92(+2.28%)
Sep 15, 2021 40.59 40.75 39.24 40.38 13,061,000 -1.03(-2.49%)
Sep 14, 2021 41.73 42.19 40.73 41.41 8,359,182 -1.69(-3.92%)
Sep 13, 2021 43.40 43.40 41.89 43.10 7,156,792 +0.81(+1.92%)
Sep 10, 2021 43.00 43.01 42.26 42.29 4,819,340 -0.47(-1.10%)
Sep 09, 2021 42.45 43.15 42.31 42.76 4,367,683 +0.32(+0.75%)
Sep 08, 2021 43.24 43.77 41.95 42.44 5,693,104 -1.00(-2.30%)
Sep 07, 2021 42.42 43.61 42.20 43.44 4,457,417 +0.90(+2.12%)
Sep 03, 2021 42.48 43.40 42.12 42.54 4,342,482 -0.02(-0.05%)
Sep 02, 2021 42.48 43.00 41.90 42.56 4,976,276 +0.36(+0.85%)
Sep 01, 2021 42.85 42.92 42.15 42.20 4,250,582 -0.42(-0.99%)
Aug 31, 2021 42.69 42.98 42.19 42.62 6,087,569 -0.04(-0.09%)
Aug 30, 2021 43.09 43.09 42.39 42.66 5,258,674 -0.66(-1.52%)
Aug 27, 2021 42.15 43.64 42.10 43.32 5,295,896 +1.34(+3.19%)
Aug 26, 2021 41.90 42.70 41.61 41.98 5,141,841 -0.15(-0.36%)
Aug 25, 2021 41.07 42.24 40.70 42.13 6,089,215 +1.22(+2.98%)
Aug 24, 2021 40.00 41.25 39.95 40.91 9,183,955 +1.39(+3.52%)
Aug 23, 2021 38.99 39.77 38.86 39.52 4,545,143 +1.12(+2.92%)
Aug 20, 2021 37.49 38.42 37.37 38.40 5,349,317 +0.74(+1.96%)
Aug 19, 2021 38.00 38.58 37.21 37.66 5,703,917 -0.98(-2.54%)
Aug 18, 2021 37.80 38.99 37.56 38.64 6,277,326 +0.71(+1.87%)
Aug 17, 2021 38.79 38.92 37.50 37.93 5,839,927 -1.49(-3.78%)
Aug 16, 2021 40.02 40.02 38.91 39.42 5,379,745 -0.99(-2.45%)
Aug 13, 2021 40.78 40.91 40.22 40.41 4,145,783 -0.30(-0.74%)
Aug 12, 2021 40.50 40.75 39.84 40.71 3,928,830 +0.15(+0.37%)
Aug 11, 2021 39.54 40.63 39.10 40.56 4,772,945 +0.84(+2.11%)
Aug 10, 2021 39.38 39.91 39.11 39.72 4,824,134 +0.51(+1.30%)
Aug 09, 2021 39.70 39.70 38.32 39.21 5,317,716 -0.60(-1.51%)
Aug 06, 2021 39.90 40.10 39.32 39.81 6,722,855 +0.14(+0.35%)
Aug 05, 2021 37.00 40.00 36.71 39.67 10,519,518 +2.40(+6.44%)
Aug 04, 2021 37.80 38.59 37.18 37.27 9,935,514 +0.32(+0.87%)
Aug 03, 2021 37.37 37.50 36.10 36.95 8,322,341 -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.