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 (%)
Aug 31, 2022 33.18 33.65 32.56 32.64 5,150,133 -0.32(-0.97%)
Aug 30, 2022 34.11 34.17 32.49 32.96 5,200,411 -0.79(-2.34%)
Aug 29, 2022 33.29 34.13 33.04 33.75 4,198,737 +0.17(+0.51%)
Aug 26, 2022 35.46 35.54 33.57 33.58 4,292,490 -1.64(-4.66%)
Aug 25, 2022 34.95 35.72 34.88 35.22 3,484,452 +0.55(+1.59%)
Aug 24, 2022 34.31 35.15 34.06 34.66 3,133,962 +0.37(+1.08%)
Aug 23, 2022 33.88 34.67 33.87 34.30 3,458,536 +0.53(+1.57%)
Aug 22, 2022 33.81 34.03 33.45 33.77 4,313,352 -0.96(-2.76%)
Aug 19, 2022 35.09 35.32 34.54 34.73 3,334,783 -0.89(-2.50%)
Aug 18, 2022 35.06 35.67 34.70 35.61 2,997,865 +0.61(+1.74%)
Aug 17, 2022 35.42 35.64 34.97 35.01 5,428,548 -1.16(-3.21%)
Aug 16, 2022 35.59 36.33 35.44 36.16 4,312,219 +0.63(+1.77%)
Aug 15, 2022 35.34 35.85 35.26 35.53 3,363,566 -0.06(-0.17%)
Aug 12, 2022 35.06 35.63 34.80 35.59 3,447,892 +0.69(+1.98%)
Aug 11, 2022 35.15 35.63 34.73 34.91 4,142,040 +0.43(+1.25%)
Aug 10, 2022 34.95 35.33 33.84 34.48 5,233,680 +0.56(+1.65%)
Aug 09, 2022 34.13 34.20 33.49 33.92 4,273,475 -0.58(-1.68%)
Aug 08, 2022 35.05 35.80 34.44 34.50 4,490,308 -0.21(-0.60%)
Aug 05, 2022 34.99 35.60 34.58 34.70 4,511,572 -0.74(-2.09%)
Aug 04, 2022 35.63 36.11 35.02 35.44 8,216,469 +1.25(+3.65%)
Aug 03, 2022 33.30 34.66 33.30 34.20 9,621,677 +1.14(+3.45%)
Aug 02, 2022 32.60 33.33 32.40 33.06 3,800,831 +0.22(+0.67%)
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.