MGM Resorts International (NY: MGM )

28.62 USD +0.23 (+0.81%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 28.45 29.26 28.42 28.62 4,089,200 +0.23(+0.81%)
Nov 25, 2020 28.00 28.62 27.66 28.39 7,322,100 -0.06(-0.21%)
Nov 24, 2020 26.96 28.56 26.96 28.45 12,169,108 +2.30(+8.80%)
Nov 23, 2020 26.49 26.85 25.79 26.15 12,694,057 -0.06(-0.23%)
Nov 20, 2020 27.10 27.35 26.21 26.21 8,892,600 -1.03(-3.78%)
Nov 19, 2020 26.65 27.28 26.51 27.24 9,307,115 +0.33(+1.23%)
Nov 18, 2020 26.52 28.06 26.11 26.91 14,028,836 +0.49(+1.85%)
Nov 17, 2020 26.00 26.71 25.51 26.42 8,447,430 -0.09(-0.34%)
Nov 16, 2020 27.28 27.28 26.19 26.51 16,019,212 +0.61(+2.36%)
Nov 13, 2020 23.72 25.90 23.72 25.90 15,544,700 +2.21(+9.33%)
Nov 12, 2020 23.59 23.78 23.25 23.69 13,597,144 -0.29(-1.21%)
Nov 11, 2020 24.78 24.78 23.91 23.98 8,970,523 -0.80(-3.23%)
Nov 10, 2020 25.16 25.40 24.08 24.78 10,636,379 -0.52(-2.06%)
Nov 09, 2020 25.75 27.50 24.63 25.30 25,227,245 +3.28(+14.90%)
Nov 06, 2020 21.80 22.14 21.51 22.02 7,146,800 +0.18(+0.82%)
Nov 05, 2020 21.82 22.38 21.72 21.84 9,626,012 +0.40(+1.87%)
Nov 04, 2020 21.79 22.44 21.42 21.44 8,329,696 -0.31(-1.43%)
Nov 03, 2020 21.27 21.90 21.27 21.75 6,666,974 +0.78(+3.72%)
Nov 02, 2020 20.57 21.17 20.57 20.97 9,301,782 +0.40(+1.94%)
Oct 30, 2020 20.28 20.74 19.55 20.57 16,623,800 -0.72(-3.38%)
Oct 29, 2020 20.07 21.34 20.01 21.29 12,627,925 +1.19(+5.92%)
Oct 28, 2020 20.24 20.64 19.81 20.10 18,860,268 -0.94(-4.47%)
Oct 27, 2020 21.97 22.12 20.83 21.04 11,238,206 -1.09(-4.93%)
Oct 26, 2020 22.86 22.89 21.70 22.13 8,966,195 -1.23(-5.27%)
Oct 23, 2020 22.69 23.47 22.48 23.36 11,559,300 +0.74(+3.27%)
Oct 22, 2020 21.95 22.68 21.90 22.62 10,084,888 +1.21(+5.65%)
Oct 21, 2020 21.34 21.57 21.09 21.41 6,665,441 -0.07(-0.33%)
Oct 20, 2020 21.10 21.67 20.90 21.48 7,732,018 +0.68(+3.27%)
Oct 19, 2020 21.35 21.49 20.69 20.80 7,456,414 -0.44(-2.07%)
Oct 16, 2020 21.10 21.48 20.86 21.24 8,259,700 +0.08(+0.38%)
Oct 15, 2020 20.75 21.18 20.68 21.16 9,135,720 +0.07(+0.33%)
Oct 14, 2020 21.07 21.42 20.83 21.09 11,009,106 +0.12(+0.57%)
Oct 13, 2020 21.10 21.24 20.75 20.97 12,786,056 -0.43(-2.01%)
Oct 12, 2020 21.28 21.49 21.05 21.40 8,439,687 +0.04(+0.19%)
Oct 09, 2020 21.87 22.08 21.32 21.36 9,724,000 -0.57(-2.60%)
Oct 08, 2020 21.79 22.03 21.43 21.93 10,069,987 +0.43(+2.00%)
Oct 07, 2020 21.42 21.75 21.29 21.50 9,566,148 +0.45(+2.14%)
Oct 06, 2020 21.92 22.26 21.05 21.05 13,841,591 -0.50(-2.32%)
Oct 05, 2020 21.83 22.02 21.40 21.55 8,371,743 -0.11(-0.51%)
Oct 02, 2020 21.00 21.91 20.88 21.66 10,349,600 -0.16(-0.73%)
Oct 01, 2020 21.94 22.23 21.62 21.82 11,804,435 +0.07(+0.32%)
Sep 30, 2020 21.90 22.55 21.58 21.75 10,556,590 +0.03(+0.14%)
Sep 29, 2020 22.58 22.58 21.36 21.72 12,643,339 -0.91(-4.02%)
Sep 28, 2020 22.61 22.86 22.08 22.63 9,758,891 +0.53(+2.40%)
Sep 25, 2020 21.29 22.25 21.19 22.10 9,566,100 +0.91(+4.29%)
Sep 24, 2020 21.23 21.70 20.66 21.19 11,580,145 -0.19(-0.89%)
Sep 23, 2020 21.64 22.38 21.34 21.38 11,916,302 -0.24(-1.11%)
Sep 22, 2020 21.19 21.76 21.01 21.62 11,739,763 +0.53(+2.51%)
Sep 21, 2020 21.23 21.48 20.57 21.09 15,196,646 -0.93(-4.22%)
Sep 18, 2020 22.24 22.70 21.67 22.02 29,475,200 -0.50(-2.22%)
Sep 17, 2020 22.50 22.88 21.96 22.52 16,050,997 -0.49(-2.13%)
Sep 16, 2020 23.69 23.78 22.55 23.01 19,779,310 -0.73(-3.07%)
Sep 15, 2020 23.08 24.25 22.89 23.74 17,367,833 +0.68(+2.95%)
Sep 14, 2020 22.39 23.16 22.38 23.06 15,279,419 +0.33(+1.45%)
Sep 11, 2020 23.07 23.12 21.92 22.73 17,238,600 -0.11(-0.48%)
Sep 10, 2020 23.50 24.13 22.82 22.84 17,971,139 -0.27(-1.17%)
Sep 09, 2020 23.25 23.35 22.60 23.11 11,789,826 -0.06(-0.26%)
Sep 08, 2020 22.85 23.69 22.61 23.17 16,418,617 -0.35(-1.49%)
Sep 04, 2020 23.33 23.94 22.47 23.52 17,960,500 +0.45(+1.95%)
Sep 03, 2020 23.62 24.42 22.59 23.07 20,311,165 -0.65(-2.74%)
Sep 02, 2020 22.78 23.83 22.50 23.72 15,977,501 +0.95(+4.17%)
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.