Skip to main content

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 (%)
Jun 30, 2023 43.32 44.27 43.03 43.92 4,729,458 +0.91(+2.12%)
Jun 29, 2023 42.60 43.19 42.46 43.01 2,288,789 +0.65(+1.53%)
Jun 28, 2023 42.28 42.69 42.20 42.36 2,667,064 -0.08(-0.19%)
Jun 27, 2023 42.07 42.64 41.66 42.44 2,079,986 +0.69(+1.65%)
Jun 26, 2023 41.16 42.09 41.13 41.75 2,294,366 +0.37(+0.89%)
Jun 23, 2023 41.74 41.77 41.09 41.38 5,176,336 -1.12(-2.64%)
Jun 22, 2023 42.73 43.12 42.28 42.50 3,081,071 -0.43(-1.00%)
Jun 21, 2023 42.99 43.38 42.63 42.93 3,070,389 -0.13(-0.30%)
Jun 20, 2023 42.47 43.21 42.24 43.06 3,739,703 +0.42(+0.98%)
Jun 16, 2023 43.68 43.75 42.42 42.64 7,930,084 -1.08(-2.47%)
Jun 15, 2023 43.75 43.98 43.48 43.72 3,465,877 +0.28(+0.64%)
May 08, 2023 43.32 43.54 42.95 43.44 3,913,283 +0.30(+0.70%)
May 05, 2023 43.28 43.52 42.93 43.14 5,286,978 +0.33(+0.77%)
May 04, 2023 43.53 43.85 42.70 42.81 6,085,801 -0.93(-2.13%)
May 03, 2023 46.08 46.08 43.68 43.74 6,176,440 -2.21(-4.81%)
May 02, 2023 45.82 46.00 44.24 45.95 7,856,571 -0.09(-0.20%)
May 01, 2023 45.39 46.37 45.25 46.04 7,909,782 +1.12(+2.49%)
Apr 28, 2023 43.02 45.06 42.97 44.92 4,900,232 +1.53(+3.53%)
Apr 27, 2023 42.70 43.53 42.51 43.39 4,195,526 +1.02(+2.41%)
Apr 26, 2023 43.59 44.03 42.23 42.37 4,410,528 -1.07(-2.46%)
Apr 25, 2023 44.56 44.60 43.38 43.44 4,636,749 -1.31(-2.93%)
Apr 24, 2023 44.84 45.16 44.41 44.75 2,683,739 -0.13(-0.29%)
Apr 21, 2023 44.72 45.09 44.46 44.88 2,624,570 +0.28(+0.63%)
Apr 20, 2023 45.41 45.77 44.41 44.60 5,283,214 -0.04(-0.09%)
Apr 19, 2023 44.28 45.01 44.19 44.64 3,102,469 +0.05(+0.11%)
Apr 18, 2023 44.44 44.92 44.23 44.59 4,493,866 +0.71(+1.62%)
Apr 17, 2023 43.79 44.27 43.59 43.88 2,609,009 +0.33(+0.76%)
Apr 14, 2023 43.60 44.08 43.09 43.55 4,923,785 -0.05(-0.11%)
Apr 13, 2023 43.56 43.95 43.29 43.60 3,473,780 +0.62(+1.44%)
Apr 12, 2023 44.30 44.66 42.80 42.98 4,192,444 -0.38(-0.88%)
Apr 11, 2023 43.31 43.78 42.98 43.36 3,368,599 +0.18(+0.42%)
Apr 10, 2023 42.74 43.55 42.74 43.18 4,817,624 +0.20(+0.47%)
Apr 06, 2023 43.32 43.43 42.58 42.98 3,726,986 -0.20(-0.46%)
Apr 05, 2023 43.78 43.94 42.85 43.18 3,221,358 -0.85(-1.93%)
Apr 04, 2023 44.54 44.63 43.02 44.03 3,211,415 -0.22(-0.50%)
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.