MGM Resorts International (NY: MGM )

46.60 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.