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 (%)
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%)
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.