MGM Resorts International (NY: MGM )

47.21 +0.61 (+1.31%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 28.74 28.91 27.57 28.23 9,636,889 -0.37(-1.29%)
Nov 27, 2020 28.43 29.25 28.40 28.60 4,091,669 +0.23(+0.81%)
Nov 25, 2020 27.98 28.60 27.64 28.37 7,326,521 -0.06(-0.21%)
Nov 24, 2020 26.94 28.54 26.94 28.43 12,176,456 +2.30(+8.80%)
Nov 23, 2020 26.47 26.83 25.77 26.13 12,701,722 -0.06(-0.23%)
Nov 20, 2020 27.08 27.33 26.19 26.19 8,897,970 -1.03(-3.78%)
Nov 19, 2020 26.63 27.26 26.49 27.22 9,312,735 +0.33(+1.23%)
Nov 18, 2020 26.50 28.04 26.09 26.89 14,037,307 +0.49(+1.85%)
Nov 17, 2020 25.98 26.69 25.49 26.40 8,452,531 -0.09(-0.34%)
Nov 16, 2020 27.26 27.26 26.17 26.49 16,030,925 +0.61(+2.36%)
Nov 13, 2020 23.71 25.88 23.71 25.88 15,554,087 +2.21(+9.33%)
Nov 12, 2020 23.58 23.77 23.24 23.68 13,605,355 -0.29(-1.21%)
Nov 11, 2020 24.77 24.77 23.90 23.97 8,975,940 -0.80(-3.23%)
Nov 10, 2020 25.14 25.38 24.07 24.77 10,642,802 -0.52(-2.06%)
Nov 09, 2020 25.73 27.48 24.62 25.28 25,242,278 +3.28(+14.90%)
Nov 06, 2020 21.79 22.13 21.50 22.01 7,151,115 +0.18(+0.82%)
Nov 05, 2020 21.81 22.37 21.71 21.83 9,631,825 +0.40(+1.87%)
Nov 04, 2020 21.78 22.43 21.41 21.43 8,334,726 -0.31(-1.43%)
Nov 03, 2020 21.26 21.89 21.26 21.74 6,671,000 +0.78(+3.72%)
Nov 02, 2020 20.56 21.16 20.56 20.96 9,307,399 +0.40(+1.94%)
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%)
Aug 03, 2020 15.97 16.50 15.83 16.31 16,557,186 +0.23(+1.43%)
Jul 31, 2020 15.98 16.48 15.57 16.08 31,911,702 -0.55(-3.31%)
Jul 30, 2020 16.17 16.69 16.03 16.63 26,814,756 +0.39(+2.40%)
Jul 29, 2020 15.59 16.25 15.56 16.24 21,970,902 +0.84(+5.45%)
Jul 28, 2020 14.79 15.81 14.75 15.40 21,074,004 +0.45(+3.01%)
Jul 27, 2020 15.75 15.76 14.64 14.95 24,903,720 -0.83(-5.26%)
Jul 24, 2020 15.57 15.93 15.46 15.78 16,278,880 -0.10(-0.63%)
Jul 23, 2020 16.09 16.16 15.51 15.88 26,357,630 -0.44(-2.69%)
Jul 22, 2020 16.39 16.82 16.25 16.32 12,572,554 -0.36(-2.16%)
Jul 21, 2020 16.54 16.91 16.33 16.68 15,690,351 +0.36(+2.20%)
Jul 20, 2020 16.68 16.92 16.04 16.32 16,151,802 -0.48(-2.86%)
Jul 17, 2020 17.60 17.69 16.61 16.80 19,092,982 -0.79(-4.49%)
Jul 16, 2020 17.83 18.07 17.46 17.59 16,593,266 -0.60(-3.30%)
Jul 15, 2020 17.11 18.28 16.81 18.19 30,275,450 +2.04(+12.62%)
Jul 14, 2020 16.35 16.44 15.97 16.15 18,073,622 -0.22(-1.34%)
Jul 13, 2020 16.49 17.29 15.81 16.37 32,203,384 +0.18(+1.11%)
Jul 10, 2020 15.67 16.23 15.49 16.19 17,152,702 +0.20(+1.25%)
Jul 09, 2020 16.31 16.40 15.22 15.99 20,242,768 -0.33(-2.02%)
Jul 08, 2020 16.05 16.33 15.50 16.32 17,035,158 +0.19(+1.18%)
Jul 07, 2020 16.32 16.57 16.05 16.13 14,060,279 -0.57(-3.41%)
Jul 06, 2020 17.47 17.52 16.21 16.70 19,770,532 -0.15(-0.89%)
Jul 02, 2020 17.37 17.58 16.73 16.85 17,450,714 +0.09(+0.54%)
Jul 01, 2020 16.94 17.67 16.62 16.76 31,436,906 -0.03(-0.18%)
Jun 30, 2020 16.62 16.94 16.26 16.79 18,826,324 -0.02(-0.12%)
Jun 29, 2020 15.82 16.98 15.31 16.81 26,416,500 +1.10(+7.00%)
Jun 26, 2020 16.49 16.78 15.58 15.71 27,672,086 -0.98(-5.87%)
Jun 25, 2020 16.18 17.04 16.06 16.69 24,653,270 -0.23(-1.36%)
Jun 24, 2020 18.03 18.09 16.65 16.92 30,467,980 -1.53(-8.29%)
Jun 23, 2020 18.05 18.49 17.76 18.45 15,970,205 +0.69(+3.88%)
Jun 22, 2020 17.97 18.19 17.39 17.76 20,374,782 -0.44(-2.42%)
Jun 19, 2020 19.02 19.08 17.82 18.20 28,626,864 -0.37(-1.99%)
Jun 18, 2020 18.45 18.98 18.29 18.57 24,649,728 -0.39(-2.06%)
Jun 17, 2020 19.02 19.32 18.81 18.96 18,926,568 -0.38(-1.96%)
Jun 16, 2020 20.65 20.84 19.07 19.34 40,018,300 -0.10(-0.51%)
Jun 15, 2020 17.99 19.74 17.64 19.44 32,587,490 +0.28(+1.46%)
Jun 12, 2020 19.61 19.67 18.25 19.16 31,609,686 +1.33(+7.46%)
Jun 11, 2020 17.83 19.43 17.59 17.83 41,142,428 -2.67(-13.02%)
Jun 10, 2020 22.44 22.46 20.00 20.50 40,130,708 -1.55(-7.03%)
Jun 09, 2020 22.82 22.92 21.27 22.04 31,622,040 -1.70(-7.15%)
Jun 08, 2020 22.79 23.82 22.16 23.74 38,692,708 +2.04(+9.39%)
Jun 05, 2020 23.20 23.56 21.34 21.70 56,734,220 +0.00(+0.00%)
Jun 04, 2020 21.35 21.94 19.89 21.70 57,421,060 +1.46(+7.21%)
Jun 03, 2020 18.88 20.38 18.68 20.24 41,121,244 +2.06(+11.32%)
Jun 02, 2020 18.16 18.27 17.39 18.19 26,322,020 +0.40(+2.25%)
Jun 01, 2020 17.30 18.03 17.11 17.79 21,703,128 +0.62(+3.61%)
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%)
May 01, 2020 15.55 15.98 14.90 15.00 28,015,474 -1.82(-10.81%)
Apr 30, 2020 16.93 17.30 16.20 16.82 27,864,772 -0.63(-3.61%)
Apr 29, 2020 16.59 17.62 16.47 17.45 33,002,546 +1.65(+10.44%)
Apr 28, 2020 16.49 16.49 15.08 15.80 28,923,302 +0.58(+3.81%)
Apr 27, 2020 14.24 15.49 14.09 15.22 30,523,142 +1.29(+9.25%)
Apr 24, 2020 13.88 14.12 13.49 13.93 19,180,660 +0.16(+1.16%)
Apr 23, 2020 13.71 14.03 13.61 13.77 24,750,110 +0.49(+3.69%)
Apr 22, 2020 13.57 13.63 13.13 13.28 14,035,050 +0.10(+0.76%)
Apr 21, 2020 13.00 13.49 12.78 13.18 19,200,898 -0.34(-2.51%)
Apr 20, 2020 13.44 14.30 13.34 13.52 24,076,274 -0.55(-3.91%)
Apr 17, 2020 14.88 14.93 13.73 14.07 34,074,220 +0.26(+1.88%)
Apr 16, 2020 14.20 14.40 13.46 13.81 20,723,718 -0.60(-4.16%)
Apr 15, 2020 14.39 14.65 14.00 14.41 20,128,830 -0.62(-4.12%)
Apr 14, 2020 14.39 15.08 14.01 15.03 26,945,800 +0.93(+6.59%)
Apr 13, 2020 14.79 14.79 13.39 14.10 30,430,390 -0.44(-3.02%)
Apr 09, 2020 16.23 16.43 14.04 14.54 40,533,596 -0.45(-3.00%)
Apr 08, 2020 14.10 15.27 13.86 14.99 30,161,566 +1.37(+10.05%)
Apr 07, 2020 15.16 15.72 13.39 13.62 41,118,156 +0.72(+5.58%)
Apr 06, 2020 11.63 13.06 11.61 12.90 32,867,716 +2.33(+22.02%)
Apr 03, 2020 11.65 11.96 9.992 10.57 37,833,488 -0.93(-8.08%)
Apr 02, 2020 11.55 12.18 11.21 11.50 20,588,218 -0.26(-2.21%)
Apr 01, 2020 11.00 12.21 10.59 11.76 30,343,268 -0.03(-0.25%)
Mar 31, 2020 11.93 12.38 11.54 11.79 25,963,008 +0.27(+2.34%)
Mar 30, 2020 11.54 12.36 10.49 11.52 32,846,852 -0.66(-5.41%)
Mar 27, 2020 12.74 12.95 12.09 12.18 37,057,256 -1.26(-9.37%)
Mar 26, 2020 13.24 15.29 12.86 13.44 46,215,308 +0.50(+3.86%)
Mar 25, 2020 14.44 14.71 11.59 12.94 53,377,228 +0.77(+6.32%)
Mar 24, 2020 11.44 12.89 10.65 12.17 51,981,172 +3.03(+33.12%)
Mar 23, 2020 9.722 9.812 8.913 9.143 31,144,184 +0.04(+0.44%)
Mar 20, 2020 8.883 11.15 8.663 9.103 56,238,116 +1.41(+18.31%)
Mar 19, 2020 7.164 9.232 6.445 7.694 39,237,368 +0.56(+7.84%)
Mar 18, 2020 8.993 9.023 5.895 7.134 47,714,500 -2.41(-25.24%)
Mar 17, 2020 10.91 11.00 8.993 9.542 31,231,036 -0.70(-6.83%)
Mar 16, 2020 12.49 14.05 10.21 10.24 32,047,854 -5.19(-33.61%)
Mar 13, 2020 15.99 16.81 14.02 15.43 41,175,220 +0.18(+1.18%)
Mar 12, 2020 16.49 17.57 14.84 15.25 34,822,136 -2.82(-15.60%)
Mar 11, 2020 20.08 20.08 17.74 18.07 47,185,180 -2.71(-13.04%)
Mar 10, 2020 18.89 21.40 17.89 20.77 43,921,340 +2.91(+16.28%)
Mar 09, 2020 18.58 19.56 17.52 17.87 26,235,044 -2.36(-11.66%)
Mar 06, 2020 19.42 21.39 19.20 20.22 19,711,990 -0.21(-1.02%)
Mar 05, 2020 22.35 22.44 20.27 20.43 23,082,582 -2.68(-11.59%)
Mar 04, 2020 23.33 23.50 22.29 23.11 14,997,960 +0.00(+0.00%)
Mar 03, 2020 24.85 25.33 22.91 23.11 15,819,671 -1.74(-6.99%)
Mar 02, 2020 24.40 24.86 23.07 24.85 15,775,117 +0.49(+2.00%)
Feb 28, 2020 24.58 25.06 23.70 24.36 18,547,882 -0.95(-3.76%)
Feb 27, 2020 25.79 26.84 24.92 25.31 14,512,461 -1.18(-4.46%)
Feb 26, 2020 27.89 27.94 26.25 26.49 17,120,548 -1.17(-4.23%)
Feb 25, 2020 29.71 29.81 27.52 27.66 14,314,930 -1.80(-6.09%)
Feb 24, 2020 29.83 29.98 29.24 29.46 11,760,384 -1.68(-5.38%)
Feb 21, 2020 31.49 31.65 30.97 31.13 8,103,280 -0.94(-2.94%)
Feb 20, 2020 31.62 32.09 31.44 32.08 6,787,275 +0.25(+0.78%)
Feb 19, 2020 31.99 32.09 31.68 31.83 6,157,298 +0.07(+0.22%)
Feb 18, 2020 31.28 31.83 31.24 31.76 9,463,200 +0.50(+1.59%)
Feb 14, 2020 31.53 31.59 30.74 31.26 10,359,406 -0.28(-0.88%)
Feb 13, 2020 31.99 32.74 31.34 31.54 15,892,730 -1.84(-5.53%)
Feb 12, 2020 32.73 33.50 32.65 33.39 12,469,034 +0.94(+2.90%)
Feb 11, 2020 32.11 32.59 31.98 32.44 5,549,395 +0.60(+1.87%)
Feb 10, 2020 30.98 31.88 30.96 31.85 5,155,658 +0.74(+2.39%)
Feb 07, 2020 31.74 31.89 30.99 31.10 7,260,598 -1.11(-3.45%)
Feb 06, 2020 32.39 32.49 32.19 32.21 4,112,009 +0.11(+0.34%)
Feb 05, 2020 32.42 32.60 31.92 32.11 3,879,196 +0.12(+0.37%)
Feb 04, 2020 31.29 32.17 31.29 31.99 5,968,761 +1.03(+3.33%)
Feb 03, 2020 31.03 31.40 30.83 30.96 4,958,665 +0.15(+0.48%)
Jan 31, 2020 30.96 30.97 30.40 30.81 7,057,539 -0.24(-0.77%)
Jan 30, 2020 30.54 31.41 30.43 31.04 6,974,421 +0.03(+0.10%)
Jan 29, 2020 30.98 31.46 30.87 31.01 5,972,244 +0.30(+0.97%)
Jan 28, 2020 30.33 30.89 30.27 30.72 5,576,879 +0.61(+2.04%)
Jan 27, 2020 29.26 30.55 29.26 30.10 8,429,823 -1.21(-3.86%)
Jan 24, 2020 32.07 32.14 30.90 31.31 6,934,535 -0.74(-2.32%)
Jan 23, 2020 31.03 32.14 30.89 32.06 7,784,750 +0.37(+1.16%)
Jan 22, 2020 32.36 32.42 31.48 31.69 7,433,604 -0.44(-1.36%)
Jan 21, 2020 33.57 33.61 32.11 32.13 10,206,570 -2.13(-6.22%)
Jan 17, 2020 33.83 34.35 33.80 34.26 7,366,462 +0.52(+1.53%)
Jan 16, 2020 33.02 33.81 32.98 33.74 7,205,793 +0.92(+2.81%)
Jan 15, 2020 32.92 33.09 32.78 32.82 3,513,569 -0.20(-0.60%)
Jan 14, 2020 33.05 33.11 32.83 33.02 4,620,586 -0.08(-0.24%)
Jan 13, 2020 32.94 33.20 32.83 33.10 3,711,053 +0.16(+0.48%)
Jan 10, 2020 33.22 33.29 32.82 32.94 3,656,563 -0.23(-0.69%)
Jan 09, 2020 33.16 33.28 33.04 33.17 2,194,327 +0.20(+0.60%)
Jan 08, 2020 32.68 33.26 32.65 32.97 4,248,128 +0.33(+1.00%)
Jan 07, 2020 32.52 32.64 32.47 32.64 3,677,201 +0.02(+0.06%)
Jan 06, 2020 32.71 32.78 32.58 32.62 4,093,598 -0.40(-1.20%)
Jan 03, 2020 32.94 33.16 32.84 33.02 3,326,467 -0.37(-1.10%)
Jan 02, 2020 33.25 33.42 33.02 33.39 3,495,280 +0.39(+1.17%)
Dec 31, 2019 33.00 33.31 32.94 33.00 3,704,958 -0.05(-0.15%)
Dec 30, 2019 33.26 33.40 32.97 33.05 3,856,192 -0.27(-0.80%)
Dec 27, 2019 33.37 33.59 33.26 33.32 3,335,642 +0.06(+0.18%)
Dec 26, 2019 33.24 33.31 33.16 33.26 2,045,462 +0.11(+0.33%)
Dec 24, 2019 33.21 33.29 33.09 33.15 1,066,409 -0.07(-0.21%)
Dec 23, 2019 33.13 33.33 32.99 33.22 2,748,484 +0.19(+0.57%)
Dec 20, 2019 33.26 33.26 32.96 33.03 5,177,586 +0.04(+0.12%)
Dec 19, 2019 33.02 33.27 32.85 32.99 4,415,341 +0.00(+0.00%)
Dec 18, 2019 32.96 33.20 32.80 32.99 4,869,926 +0.18(+0.54%)
Dec 17, 2019 32.65 32.83 32.59 32.81 3,429,315 +0.13(+0.39%)
Dec 16, 2019 32.66 32.80 32.45 32.68 5,682,127 +0.20(+0.61%)
Dec 13, 2019 32.27 32.70 32.19 32.48 3,648,296 +0.21(+0.65%)
Dec 12, 2019 31.91 32.51 31.84 32.27 5,199,060 +0.43(+1.34%)
Dec 11, 2019 31.88 32.03 31.76 31.85 3,675,689 +0.12(+0.38%)
Dec 10, 2019 31.54 31.80 31.48 31.73 2,361,486 +0.13(+0.41%)
Dec 09, 2019 31.67 31.79 31.59 31.60 2,978,824 -0.18(-0.56%)
Dec 06, 2019 31.62 31.84 31.60 31.78 3,356,465 +0.24(+0.75%)
Dec 05, 2019 31.52 31.55 31.31 31.54 2,626,591 +0.16(+0.50%)
Dec 04, 2019 31.26 31.54 31.26 31.38 3,115,573 +0.15(+0.47%)
Dec 03, 2019 30.85 31.30 30.67 31.23 4,448,585 -0.34(-1.06%)
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.