Indicators

MGM Resorts International (NY: MGM )

39.74 +0.30 (+0.77%)

Streaming Delayed Price Updated: 1:18 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	16.79	17.51	16.71	17.17	24,262,610	-0.05(-0.29%)
May 28, 2020	18.06	18.12	17.08	17.22	28,811,764	-0.88(-4.86%)
May 27, 2020	18.76	18.82	16.99	18.10	43,035,268	+0.40(+2.26%)
May 26, 2020	17.29	17.96	16.71	17.70	38,804,260	+1.81(+11.38%)
May 22, 2020	15.90	15.99	15.26	15.89	20,810,190	-0.09(-0.56%)
May 21, 2020	16.05	16.43	15.64	15.98	31,402,416	-0.51(-3.09%)
May 20, 2020	15.80	16.57	15.69	16.49	37,148,464	+1.34(+8.84%)
May 19, 2020	15.33	15.68	14.63	15.15	24,348,402	-0.15(-0.98%)
May 18, 2020	14.84	15.41	14.52	15.30	32,169,188	+1.46(+10.54%)
May 15, 2020	13.40	14.06	13.19	13.84	25,551,262	+0.33(+2.44%)
May 14, 2020	12.22	13.56	11.76	13.51	33,345,722	+0.84(+6.63%)
May 13, 2020	13.79	13.83	12.49	12.67	35,491,640	-1.16(-8.38%)
May 12, 2020	14.80	15.00	13.80	13.83	24,995,314	-0.81(-5.53%)
May 11, 2020	15.18	15.19	14.60	14.64	21,346,820	-0.94(-6.03%)
May 08, 2020	15.32	15.70	14.87	15.58	23,521,904	+0.66(+4.42%)
May 07, 2020	13.99	15.23	13.95	14.92	26,182,170	+1.02(+7.33%)
May 06, 2020	14.36	14.54	13.85	13.90	16,890,026	-0.36(-2.52%)
May 05, 2020	15.29	15.31	14.22	14.26	23,012,770	-0.51(-3.45%)
May 04, 2020	14.53	15.37	14.02	14.77	23,006,898	-0.23(-1.53%)

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.