Skip to main content

MGM Resorts International (NY: MGM )

36.96 -0.25 (-0.67%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 29.49 29.94 29.36 29.94 5,470,000 +0.74(+2.55%)
Oct 30, 2017 29.68 29.76 29.19 29.19 4,832,076 -0.65(-2.18%)
Oct 27, 2017 29.69 29.96 29.42 29.84 6,427,893 +0.40(+1.36%)
Oct 26, 2017 29.73 29.74 29.24 29.44 5,827,643 -0.13(-0.45%)
Oct 25, 2017 29.79 30.06 29.49 29.57 6,606,037 -0.24(-0.80%)
Oct 24, 2017 29.60 29.83 29.28 29.81 7,799,517 +0.31(+1.04%)
Oct 23, 2017 29.60 29.85 29.41 29.51 7,484,147 -0.12(-0.42%)
Oct 20, 2017 29.51 29.72 29.35 29.63 7,109,521 +0.53(+1.80%)
Oct 19, 2017 28.75 29.25 28.71 29.10 5,231,909 +0.04(+0.13%)
Oct 18, 2017 28.84 29.10 28.46 29.07 8,020,566 -0.05(-0.16%)
Oct 17, 2017 28.35 29.14 28.29 29.11 9,019,364 +0.76(+2.69%)
Oct 16, 2017 28.32 28.50 28.20 28.35 8,511,945 -0.05(-0.17%)
Oct 13, 2017 28.67 28.83 28.22 28.40 12,966,010 -0.32(-1.10%)
Oct 12, 2017 29.40 29.44 28.69 28.71 12,466,042 -0.79(-2.69%)
Oct 11, 2017 29.03 29.52 28.93 29.51 9,081,097 +0.45(+1.54%)
Oct 10, 2017 29.65 29.69 29.03 29.06 8,151,206 -0.36(-1.23%)
Oct 09, 2017 29.32 29.48 28.99 29.42 9,516,146 +0.00(+0.00%)
Oct 06, 2017 29.32 29.48 29.06 29.42 8,475,871 -0.09(-0.29%)
Oct 05, 2017 29.45 29.73 29.38 29.51 10,166,407 +0.14(+0.49%)
Oct 04, 2017 29.55 29.89 29.34 29.36 11,719,843 -0.10(-0.32%)
Oct 03, 2017 29.50 29.53 28.99 29.46 24,373,266 +0.08(+0.26%)
Oct 02, 2017 29.94 30.56 29.31 29.38 39,469,524 -1.74(-5.58%)
Sep 29, 2017 30.88 31.26 30.69 31.12 5,670,130 +0.24(+0.77%)
Sep 28, 2017 30.90 31.25 30.76 30.88 5,260,517 -0.11(-0.37%)
Sep 27, 2017 31.22 31.00 5,945,149 +0.29(+0.93%)
Sep 26, 2017 30.64 30.86 30.48 30.71 3,623,819 +0.21(+0.69%)
Sep 25, 2017 30.77 30.86 30.37 30.50 5,336,789 -0.42(-1.36%)
Sep 22, 2017 31.48 31.52 30.90 30.92 4,123,022 -0.65(-2.06%)
Sep 21, 2017 31.60 31.93 31.50 31.57 6,003,814 -0.02(-0.06%)
Sep 20, 2017 31.09 31.64 30.77 31.59 10,532,757 +0.50(+1.60%)
Sep 19, 2017 30.37 31.20 30.33 31.09 8,772,497 +0.84(+2.78%)
Sep 18, 2017 30.60 31.07 30.20 30.25 9,073,101 -0.23(-0.75%)
Sep 15, 2017 30.56 30.65 30.28 30.48 14,047,481 -0.13(-0.44%)
Sep 14, 2017 31.27 31.29 30.29 30.61 10,299,377 -0.51(-1.63%)
Sep 13, 2017 31.23 31.41 30.94 31.12 6,642,777 -0.15(-0.49%)
Sep 12, 2017 31.60 31.80 30.73 31.27 11,024,862 -0.32(-1.00%)
Sep 11, 2017 31.49 31.83 30.60 31.59 12,786,047 -0.16(-0.51%)
Sep 08, 2017 32.37 32.38 31.47 31.75 8,539,472 -0.60(-1.86%)
Sep 07, 2017 32.14 32.98 32.26 32.35 12,305,916 +0.21(+0.65%)
Sep 06, 2017 31.82 32.34 31.68 32.14 9,829,152 +0.60(+1.90%)
Sep 05, 2017 31.55 31.77 31.26 31.54 10,316,509 -0.07(-0.21%)
Sep 01, 2017 31.56 31.85 31.39 31.61 5,549,126 +0.24(+0.76%)
Aug 31, 2017 30.70 31.41 30.56 31.37 11,095,713 +0.80(+2.62%)
Aug 30, 2017 30.50 30.59 30.01 30.57 5,615,640 +0.08(+0.25%)
Aug 29, 2017 30.00 30.60 29.94 30.50 4,058,411 +0.33(+1.10%)
Aug 28, 2017 30.29 30.41 29.74 30.16 6,012,329 -0.13(-0.44%)
Aug 25, 2017 30.38 29.91 30.30 4,981,529 +0.27(+0.89%)
Aug 24, 2017 29.88 30.18 29.71 30.03 3,626,362 +0.22(+0.73%)
Aug 23, 2017 29.75 30.04 29.55 29.81 6,489,035 -0.27(-0.89%)
Aug 22, 2017 29.89 30.42 29.74 30.08 6,040,072 +0.47(+1.58%)
Aug 21, 2017 29.32 29.68 28.96 29.61 6,809,182 +0.38(+1.30%)
Aug 18, 2017 28.99 29.47 28.59 29.23 6,698,840 +0.19(+0.66%)
Aug 17, 2017 29.68 29.96 29.03 29.04 6,899,032 -0.75(-2.52%)
Aug 16, 2017 30.19 30.19 29.44 29.79 6,132,834 -0.28(-0.92%)
Aug 15, 2017 29.62 30.13 29.24 30.07 8,161,355 +0.57(+1.94%)
Aug 14, 2017 29.45 29.70 29.32 29.50 6,236,649 +0.38(+1.31%)
Aug 11, 2017 29.03 29.35 28.92 29.12 5,673,197 +0.08(+0.26%)
Aug 10, 2017 29.71 29.89 29.03 29.04 7,259,697 -0.93(-3.11%)
Aug 09, 2017 29.85 30.14 29.72 29.97 7,210,184 -0.06(-0.19%)
Aug 08, 2017 30.32 30.48 29.91 30.03 6,897,813 -0.29(-0.97%)
Aug 07, 2017 30.39 30.60 30.19 30.32 6,036,548 +0.07(+0.22%)
Aug 04, 2017 30.07 30.57 30.07 30.26 7,061,057 +0.22(+0.73%)
Aug 03, 2017 30.45 30.62 29.98 30.04 10,771,690 -0.40(-1.31%)
Aug 02, 2017 30.86 30.91 30.15 30.44 9,909,165 -0.41(-1.33%)
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.