Skip to main content

MGM Resorts International (NY: MGM )

45.30 -0.89 (-1.93%)
Official Closing Price Updated: 7:00 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.