Skip to main content

MGM Resorts International (NY: MGM )

36.87 -4.54 (-10.96%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 38.77 39.16 36.26 36.87 13,590,271 -4.54(-10.96%)
Oct 30, 2024 41.46 42.07 41.15 41.41 6,404,476 -0.58(-1.38%)
Oct 29, 2024 41.50 42.53 41.43 41.99 5,060,512 +0.27(+0.65%)
Oct 28, 2024 40.76 41.91 40.62 41.72 3,278,646 +1.36(+3.37%)
Oct 25, 2024 40.56 40.82 40.12 40.36 2,345,293 +0.26(+0.65%)
Oct 24, 2024 39.96 40.28 39.49 40.10 2,791,779 +0.46(+1.16%)
Oct 23, 2024 40.28 40.31 39.60 39.64 3,046,950 -0.88(-2.17%)
Oct 22, 2024 40.66 40.66 40.00 40.52 2,683,119 +0.04(+0.10%)
Oct 21, 2024 41.11 41.19 40.14 40.48 2,993,788 -0.71(-1.72%)
Oct 18, 2024 40.98 41.44 40.64 41.19 3,440,372 +0.61(+1.50%)
Oct 17, 2024 39.58 40.60 39.58 40.58 3,409,257 +0.68(+1.70%)
Oct 16, 2024 39.69 39.98 39.39 39.90 2,594,639 +0.51(+1.29%)
Oct 15, 2024 40.14 40.37 39.34 39.39 2,796,359 -0.85(-2.11%)
Oct 14, 2024 39.24 40.29 39.20 40.24 3,112,449 +0.58(+1.46%)
Oct 11, 2024 39.52 40.23 39.52 39.66 2,337,426 +0.07(+0.18%)
Oct 10, 2024 39.97 40.04 39.48 39.59 2,679,445 -0.59(-1.47%)
Oct 09, 2024 39.66 40.34 39.55 40.18 3,100,936 +0.37(+0.93%)
Oct 08, 2024 40.35 40.39 38.44 39.81 5,035,608 -1.29(-3.14%)
Oct 07, 2024 40.50 41.64 40.43 41.10 4,524,822 +0.67(+1.66%)
Oct 04, 2024 40.34 40.47 39.75 40.43 3,635,665 +0.76(+1.92%)
Oct 03, 2024 39.12 39.69 38.63 39.67 3,530,565 +0.05(+0.13%)
Oct 02, 2024 38.59 39.76 38.50 39.62 4,407,444 +1.00(+2.59%)
Oct 01, 2024 38.80 39.00 37.98 38.62 4,121,200 -0.47(-1.20%)
Sep 30, 2024 39.59 39.78 38.83 39.09 3,974,621 -0.53(-1.34%)
Sep 27, 2024 38.80 40.16 38.71 39.62 5,684,475 +1.31(+3.42%)
Sep 26, 2024 38.18 38.58 37.76 38.31 4,577,187 +1.13(+3.04%)
Sep 25, 2024 37.30 37.86 37.02 37.18 3,809,407 -0.17(-0.46%)
Sep 24, 2024 37.67 38.30 36.92 37.35 6,162,311 +0.50(+1.36%)
Sep 23, 2024 37.30 37.60 36.54 36.85 6,791,450 -0.46(-1.23%)
Sep 20, 2024 37.67 37.75 36.72 37.31 11,291,700 -0.44(-1.17%)
Sep 19, 2024 37.90 38.23 37.47 37.75 5,999,581 +0.79(+2.14%)
Sep 18, 2024 37.37 37.94 36.78 36.96 6,722,166 -0.25(-0.67%)
Sep 17, 2024 37.04 37.23 36.57 37.21 4,730,447 +0.77(+2.11%)
Sep 16, 2024 36.50 36.89 35.89 36.44 5,062,446 -0.07(-0.19%)
Sep 13, 2024 36.15 37.31 36.11 36.51 5,160,195 +0.61(+1.70%)
Sep 12, 2024 35.43 35.99 34.99 35.90 4,051,187 +0.52(+1.47%)
Sep 11, 2024 34.84 35.45 34.16 35.38 3,434,362 +0.51(+1.46%)
Sep 10, 2024 35.01 35.09 34.52 34.87 3,213,474 -0.10(-0.29%)
Sep 09, 2024 35.25 35.65 34.94 34.97 4,216,622 -0.04(-0.11%)
Sep 06, 2024 35.80 36.03 34.87 35.01 5,821,698 -0.80(-2.23%)
Sep 05, 2024 36.90 36.93 35.53 35.81 4,136,191 -0.80(-2.19%)
Sep 04, 2024 36.29 37.31 36.29 36.61 5,022,466 +0.32(+0.88%)
Sep 03, 2024 37.23 37.37 36.05 36.29 4,869,338 -1.30(-3.46%)
Aug 30, 2024 37.68 37.68 36.87 37.59 4,638,498 +0.18(+0.48%)
Aug 29, 2024 37.36 37.87 37.19 37.41 3,792,192 +0.35(+0.94%)
Aug 28, 2024 37.78 37.94 36.47 37.06 4,481,205 -0.95(-2.50%)
Aug 27, 2024 38.00 38.24 37.63 38.01 3,216,878 -0.03(-0.08%)
Aug 26, 2024 39.28 39.29 37.78 38.04 4,006,387 -0.89(-2.29%)
Aug 23, 2024 38.85 39.26 38.56 38.93 5,127,294 +0.19(+0.49%)
Aug 22, 2024 39.70 39.70 38.72 38.74 3,751,170 -0.76(-1.92%)
Aug 21, 2024 39.71 40.02 39.44 39.50 3,123,689 +0.10(+0.25%)
Aug 20, 2024 40.05 40.10 39.30 39.40 3,375,243 -0.67(-1.67%)
Aug 19, 2024 39.08 40.09 39.04 40.07 3,384,895 +1.17(+3.01%)
Aug 16, 2024 39.04 39.65 38.83 38.90 3,406,518 -0.30(-0.77%)
Aug 15, 2024 38.89 39.41 38.72 39.20 4,270,408 +1.12(+2.94%)
Aug 14, 2024 38.28 38.57 37.58 38.08 3,334,011 -0.08(-0.21%)
Aug 13, 2024 37.51 38.38 37.31 38.16 4,914,385 +0.88(+2.36%)
Aug 12, 2024 37.27 37.87 37.05 37.28 3,580,929 +0.15(+0.40%)
Aug 09, 2024 37.35 37.74 37.05 37.13 4,219,943 -0.36(-0.96%)
Aug 08, 2024 36.85 37.96 36.85 37.49 5,467,511 +1.05(+2.88%)
Aug 07, 2024 36.79 37.58 36.40 36.44 9,820,178 +1.04(+2.94%)
Aug 06, 2024 34.25 35.95 34.24 35.40 7,299,956 +1.33(+3.90%)
Aug 05, 2024 33.79 34.51 33.44 34.07 9,986,106 -1.41(-3.97%)
Aug 02, 2024 36.52 36.62 35.00 35.48 12,829,552 -1.81(-4.85%)
Aug 01, 2024 40.05 40.35 36.62 37.29 20,439,684 -5.68(-13.22%)
Jul 31, 2024 43.13 43.99 42.93 42.97 4,892,564 +0.19(+0.44%)
Jul 30, 2024 42.76 43.50 42.62 42.78 2,973,283 +0.00(+0.00%)
Jul 29, 2024 41.26 43.15 41.26 42.78 3,378,883 +0.94(+2.25%)
Jul 26, 2024 42.22 42.22 41.33 41.84 2,738,120 +0.40(+0.97%)
Jul 25, 2024 42.50 42.78 41.40 41.44 3,646,728 -1.00(-2.36%)
Jul 24, 2024 43.32 43.78 42.39 42.44 3,309,915 -1.34(-3.06%)
Jul 23, 2024 43.66 43.80 43.30 43.78 3,543,230 +0.01(+0.02%)
Jul 22, 2024 45.40 45.54 43.60 43.77 4,018,915 -1.60(-3.53%)
Jul 19, 2024 45.30 45.56 44.71 45.37 2,144,825 +0.07(+0.15%)
Jul 18, 2024 45.98 46.88 45.24 45.30 2,583,203 -0.89(-1.93%)
Jul 17, 2024 46.45 47.26 46.08 46.19 2,795,950 -0.59(-1.26%)
Jul 16, 2024 46.29 46.98 46.06 46.78 2,716,200 +0.63(+1.37%)
Jul 15, 2024 46.04 46.43 45.83 46.15 2,288,423 +0.04(+0.09%)
Jul 12, 2024 46.01 46.56 45.91 46.11 2,597,763 +0.27(+0.59%)
Jul 11, 2024 44.26 46.08 44.20 45.84 4,737,796 +1.93(+4.40%)
Jul 10, 2024 43.99 44.01 43.46 43.91 2,352,415 +0.17(+0.39%)
Jul 09, 2024 43.79 44.30 43.41 43.74 2,699,508 +0.05(+0.11%)
Jul 08, 2024 43.26 43.74 43.01 43.69 2,628,973 +0.65(+1.51%)
Jul 05, 2024 42.84 43.30 42.60 43.04 4,584,846 -0.24(-0.55%)
Jul 03, 2024 42.98 43.98 42.69 43.28 2,401,064 +0.95(+2.24%)
Jul 02, 2024 42.98 43.05 42.25 42.33 3,597,611 -0.53(-1.24%)
Jul 01, 2024 44.55 44.67 42.59 42.86 3,262,198 -1.58(-3.56%)
Jun 28, 2024 43.60 44.55 43.53 44.44 5,978,453 +1.07(+2.47%)
Jun 27, 2024 42.48 43.40 42.37 43.37 3,071,630 +0.94(+2.22%)
Jun 26, 2024 41.73 42.54 41.73 42.43 2,221,635 +0.47(+1.12%)
Jun 25, 2024 42.39 42.49 41.64 41.96 2,690,909 -0.49(-1.15%)
Jun 24, 2024 42.00 42.59 41.84 42.45 3,857,125 +0.45(+1.07%)
Jun 21, 2024 41.70 42.20 41.59 42.00 8,876,928 +0.30(+0.72%)
Jun 20, 2024 40.50 42.24 40.41 41.70 3,715,725 +1.17(+2.89%)
Jun 18, 2024 40.20 40.73 40.00 40.53 2,741,169 +0.14(+0.35%)
Jun 17, 2024 39.61 40.43 38.96 40.39 2,963,810 +0.54(+1.36%)
Jun 14, 2024 40.00 40.27 39.53 39.85 2,680,903 -0.68(-1.68%)
Jun 13, 2024 40.35 40.62 40.10 40.53 3,097,518 +0.06(+0.15%)
Jun 12, 2024 41.46 41.70 40.14 40.47 4,028,776 -0.30(-0.74%)
Jun 11, 2024 40.65 40.84 39.86 40.77 2,953,632 +0.00(+0.00%)
Jun 10, 2024 40.47 40.95 40.25 40.77 3,149,254 +0.08(+0.20%)
Jun 07, 2024 39.77 40.72 39.66 40.69 3,041,450 +0.60(+1.50%)
Jun 06, 2024 40.43 40.70 40.03 40.09 3,505,234 -0.29(-0.72%)
Jun 05, 2024 39.59 40.46 39.49 40.38 3,051,354 +0.94(+2.38%)
Jun 04, 2024 40.05 40.28 39.41 39.44 2,684,581 -0.77(-1.91%)
Jun 03, 2024 40.17 40.47 39.38 40.21 3,357,105 +0.04(+0.10%)
May 31, 2024 38.71 40.19 38.53 40.17 7,458,230 +1.64(+4.26%)
May 30, 2024 38.82 38.97 38.20 38.53 3,322,280 -0.17(-0.44%)
May 29, 2024 38.24 38.73 38.03 38.70 3,840,983 -0.28(-0.72%)
May 28, 2024 39.72 40.07 38.62 38.98 3,672,641 -0.74(-1.86%)
May 24, 2024 39.17 39.82 39.08 39.72 2,937,018 +0.79(+2.03%)
May 23, 2024 40.28 40.42 38.74 38.93 4,460,111 -1.27(-3.16%)
May 22, 2024 40.58 40.73 39.92 40.20 3,321,688 -0.61(-1.49%)
May 21, 2024 41.22 41.43 40.79 40.81 2,484,426 -0.55(-1.33%)
May 20, 2024 41.00 41.44 40.79 41.36 3,512,520 +0.33(+0.80%)
May 17, 2024 41.56 41.91 40.96 41.03 2,705,622 -0.62(-1.49%)
May 16, 2024 41.50 42.14 41.36 41.65 3,567,981 +0.10(+0.24%)
May 15, 2024 41.52 41.86 41.15 41.55 3,007,195 +0.26(+0.63%)
May 14, 2024 41.29 41.77 40.93 41.29 3,422,879 +0.36(+0.88%)
May 13, 2024 41.09 41.33 40.66 40.93 2,697,686 +0.36(+0.89%)
May 10, 2024 40.84 40.95 40.47 40.57 2,036,768 -0.28(-0.69%)
May 09, 2024 40.08 40.97 40.03 40.85 2,714,834 +0.81(+2.02%)
May 08, 2024 40.25 40.65 39.97 40.04 4,428,416 -0.60(-1.48%)
May 07, 2024 40.99 41.09 40.50 40.64 3,297,086 -0.37(-0.90%)
May 06, 2024 41.40 41.74 40.52 41.01 4,505,809 -0.03(-0.07%)
May 03, 2024 41.40 41.64 40.74 41.04 4,379,187 +0.17(+0.42%)
May 02, 2024 43.50 43.50 40.62 40.87 7,463,593 +1.12(+2.82%)
May 01, 2024 38.92 40.41 38.64 39.75 7,363,181 +0.31(+0.79%)
Apr 30, 2024 41.27 41.30 39.35 39.44 5,803,747 -2.17(-5.22%)
Apr 29, 2024 41.67 42.00 41.41 41.61 4,243,052 +0.52(+1.27%)
Apr 26, 2024 41.69 42.38 41.06 41.09 4,682,712 -1.09(-2.58%)
Apr 25, 2024 42.37 42.56 42.06 42.18 3,036,133 -0.53(-1.24%)
Apr 24, 2024 43.07 43.28 42.13 42.71 2,617,054 -0.14(-0.33%)
Apr 23, 2024 42.69 43.13 42.47 42.85 1,791,251 +0.42(+0.99%)
Apr 22, 2024 43.00 43.05 42.07 42.43 2,639,053 +0.01(+0.02%)
Apr 19, 2024 42.11 42.74 42.00 42.42 2,659,811 +0.38(+0.90%)
Apr 18, 2024 41.89 42.76 41.52 42.04 3,502,793 +0.01(+0.02%)
Apr 17, 2024 43.05 43.05 42.02 42.03 2,523,108 -0.67(-1.57%)
Apr 16, 2024 42.80 43.06 42.43 42.70 3,145,528 -0.15(-0.35%)
Apr 15, 2024 43.08 43.95 42.65 42.85 3,969,310 +0.37(+0.87%)
Apr 12, 2024 44.12 44.14 42.34 42.48 4,502,254 -2.24(-5.01%)
Apr 11, 2024 44.47 45.02 44.13 44.72 2,692,691 +0.04(+0.09%)
Apr 10, 2024 45.42 45.49 44.29 44.68 3,056,114 -1.73(-3.73%)
Apr 09, 2024 46.39 46.62 46.02 46.41 2,223,878 +0.11(+0.24%)
Apr 08, 2024 46.75 47.11 46.14 46.30 2,275,835 -0.23(-0.49%)
Apr 05, 2024 45.86 46.64 45.76 46.53 1,923,089 +0.67(+1.46%)
Apr 04, 2024 47.33 47.45 45.83 45.86 2,701,296 -0.89(-1.90%)
Apr 03, 2024 46.15 47.24 46.07 46.75 2,623,827 +0.33(+0.71%)
Apr 02, 2024 47.04 47.12 46.33 46.42 2,901,380 -1.36(-2.85%)
Apr 01, 2024 47.49 48.24 47.31 47.78 3,123,477 +0.57(+1.21%)
Mar 28, 2024 46.93 47.40 47.35 47.21 3,079,598 +0.61(+1.31%)
Mar 27, 2024 47.00 47.12 45.99 46.60 3,222,860 +0.14(+0.30%)
Mar 26, 2024 45.36 46.59 45.07 46.46 4,319,505 +1.91(+4.29%)
Mar 25, 2024 44.46 44.82 44.23 44.55 2,276,648 +0.08(+0.18%)
Mar 22, 2024 44.72 44.95 44.33 44.47 1,857,479 -0.28(-0.63%)
Mar 21, 2024 44.93 45.34 44.63 44.75 2,508,285 +0.14(+0.31%)
Mar 20, 2024 44.43 44.78 43.97 44.61 2,563,726 +0.14(+0.31%)
Mar 19, 2024 44.12 44.48 43.71 44.47 2,714,114 +0.35(+0.79%)
Mar 18, 2024 43.10 44.45 42.96 44.12 4,302,208 +1.24(+2.89%)
Mar 15, 2024 42.42 43.48 42.22 42.88 5,188,619 +0.11(+0.26%)
Mar 14, 2024 42.58 43.53 42.50 42.77 3,944,885 -0.09(-0.21%)
Mar 13, 2024 42.63 43.11 42.63 42.86 2,406,532 +0.06(+0.14%)
Mar 12, 2024 42.77 43.28 42.63 42.80 2,659,055 +0.16(+0.38%)
Mar 11, 2024 42.46 43.05 42.31 42.64 2,244,879 +0.17(+0.40%)
Mar 08, 2024 43.10 43.62 42.35 42.47 2,765,456 -0.44(-1.03%)
Mar 07, 2024 42.22 43.10 42.22 42.91 2,968,062 +0.88(+2.09%)
Mar 06, 2024 42.39 42.58 41.92 42.03 2,644,350 +0.04(+0.10%)
Mar 05, 2024 41.63 42.68 41.25 41.99 3,947,834 -0.02(-0.05%)
Mar 04, 2024 42.67 42.75 42.00 42.01 3,152,320 -0.95(-2.21%)
Mar 01, 2024 42.95 43.09 42.19 42.96 4,056,867 -0.32(-0.74%)
Feb 29, 2024 42.67 43.36 42.34 43.28 4,264,496 +1.09(+2.58%)
Feb 28, 2024 41.64 42.29 41.60 42.19 4,142,499 +0.19(+0.45%)
Feb 27, 2024 42.17 42.32 41.64 42.00 3,206,955 +0.25(+0.60%)
Feb 26, 2024 42.49 42.86 41.62 41.75 3,382,519 -0.83(-1.95%)
Feb 23, 2024 42.35 43.20 42.34 42.58 3,434,254 +0.15(+0.35%)
Feb 22, 2024 42.88 42.97 42.35 42.43 3,277,652 +0.13(+0.31%)
Feb 21, 2024 42.20 42.65 41.95 42.30 3,678,948 -0.06(-0.14%)
Feb 20, 2024 42.32 42.61 41.74 42.36 4,321,221 -0.18(-0.42%)
Feb 16, 2024 42.61 42.91 41.98 42.54 6,156,868 -0.56(-1.30%)
Feb 15, 2024 42.93 43.45 42.51 43.10 5,743,537 +0.30(+0.70%)
Feb 14, 2024 44.10 44.45 41.68 42.80 16,785,580 -2.86(-6.26%)
Feb 13, 2024 45.61 45.96 45.04 45.66 6,867,899 -1.36(-2.89%)
Feb 12, 2024 46.96 47.53 46.63 47.02 3,912,005 +0.28(+0.60%)
Feb 09, 2024 46.67 46.86 46.20 46.74 3,898,963 +0.31(+0.67%)
Feb 08, 2024 45.50 46.50 45.27 46.43 5,536,822 +1.71(+3.82%)
Feb 07, 2024 44.80 44.98 44.34 44.72 3,907,095 +0.03(+0.07%)
Feb 06, 2024 44.88 45.39 44.54 44.69 4,168,272 +0.18(+0.40%)
Feb 05, 2024 44.47 44.80 43.93 44.51 3,149,441 -0.37(-0.82%)
Feb 02, 2024 44.32 45.23 43.50 44.88 4,084,317 +0.17(+0.38%)
Feb 01, 2024 43.98 44.73 43.62 44.71 5,234,689 +1.34(+3.09%)
Jan 31, 2024 43.61 44.53 43.16 43.37 4,527,713 -0.29(-0.66%)
Jan 30, 2024 43.71 43.90 43.45 43.66 2,726,743 -0.19(-0.43%)
Jan 29, 2024 43.62 43.94 43.24 43.85 2,910,576 +0.20(+0.46%)
Jan 26, 2024 43.83 43.94 43.45 43.65 3,475,735 +0.03(+0.07%)
Jan 25, 2024 43.56 44.10 43.31 43.62 4,086,899 +0.76(+1.77%)
Jan 24, 2024 43.61 43.66 42.77 42.86 3,852,889 -0.19(-0.44%)
Jan 23, 2024 43.02 43.34 42.45 43.05 3,370,690 +0.49(+1.15%)
Jan 22, 2024 43.21 43.54 42.45 42.56 4,244,818 -0.44(-1.02%)
Jan 19, 2024 43.05 43.26 42.26 43.00 5,668,778 +0.14(+0.33%)
Jan 18, 2024 42.15 42.90 41.86 42.86 4,546,838 +1.23(+2.95%)
Jan 17, 2024 41.61 41.94 41.27 41.63 5,220,974 -0.64(-1.51%)
Jan 16, 2024 42.00 42.49 41.74 42.27 5,546,178 -0.10(-0.24%)
Jan 12, 2024 43.25 43.62 42.30 42.37 4,404,678 -1.04(-2.40%)
Jan 11, 2024 43.37 43.75 42.48 43.41 4,263,136 -0.08(-0.18%)
Jan 10, 2024 44.46 44.84 43.38 43.49 5,589,222 -1.12(-2.51%)
Jan 09, 2024 45.18 45.33 44.26 44.61 4,902,605 -1.30(-2.83%)
Jan 08, 2024 44.74 45.91 44.72 45.91 3,604,347 +1.08(+2.41%)
Jan 05, 2024 44.07 45.35 44.07 44.83 3,204,847 +0.48(+1.08%)
Jan 04, 2024 44.06 44.51 43.81 44.35 3,443,720 +0.10(+0.23%)
Jan 03, 2024 44.77 44.83 43.48 44.25 4,054,187 -1.23(-2.70%)
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.