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, 2018 27.98 27.98 27.98 0 +0.11(+0.38%)
Aug 30, 2018 28.58 28.60 27.82 27.87 5,555,488 -0.69(-2.43%)
Aug 29, 2018 28.19 28.96 27.82 28.57 10,641,954 +0.42(+1.51%)
Aug 28, 2018 28.25 28.36 27.91 28.14 3,323,095 -0.07(-0.24%)
Aug 27, 2018 27.75 28.53 27.74 28.21 8,551,991 +0.70(+2.56%)
Aug 24, 2018 27.64 27.81 27.42 27.51 4,626,932 -0.05(-0.18%)
Aug 23, 2018 27.87 28.01 27.42 27.56 5,928,326 -0.27(-0.97%)
Aug 22, 2018 28.10 28.17 27.79 27.83 4,450,654 -0.17(-0.62%)
Aug 21, 2018 27.79 28.10 27.64 28.00 8,689,288 +0.41(+1.50%)
Aug 20, 2018 27.69 27.79 27.31 27.58 7,112,457 +0.03(+0.10%)
Aug 17, 2018 27.28 27.66 27.05 27.56 8,890,925 +0.26(+0.95%)
Aug 16, 2018 27.54 27.91 27.23 27.30 5,659,933 -0.09(-0.32%)
Aug 15, 2018 27.57 27.62 27.12 27.38 8,843,732 -0.59(-2.11%)
Aug 14, 2018 28.05 28.09 27.68 27.97 5,476,591 -0.05(-0.17%)
Aug 13, 2018 27.75 28.25 27.71 28.02 7,232,347 +0.16(+0.59%)
Aug 10, 2018 27.98 28.02 27.58 27.86 8,021,238 -0.24(-0.86%)
Aug 09, 2018 28.05 28.46 28.04 28.10 6,303,087 +0.15(+0.55%)
Aug 08, 2018 28.50 28.88 27.91 27.94 15,419,508 -0.66(-2.29%)
Aug 07, 2018 28.38 29.04 28.28 28.60 12,239,404 +0.29(+1.02%)
Aug 06, 2018 27.34 28.37 27.05 28.31 11,442,202 +0.77(+2.80%)
Aug 03, 2018 27.88 27.89 27.43 27.54 15,699,533 -0.42(-1.52%)
Aug 02, 2018 26.14 28.08 25.91 27.96 42,760,096 +0.44(+1.61%)
Aug 01, 2018 30.17 30.29 27.25 27.52 31,833,570 -2.76(-9.12%)
Jul 31, 2018 29.98 30.56 29.77 30.28 20,381,522 +0.58(+1.95%)
Jul 30, 2018 29.65 30.06 29.57 29.70 6,804,635 +0.05(+0.16%)
Jul 27, 2018 30.39 30.49 29.44 29.65 6,957,700 -0.48(-1.60%)
Jul 26, 2018 29.84 30.32 29.77 30.13 6,620,064 -0.29(-0.95%)
Jul 25, 2018 30.11 30.45 29.76 30.42 9,020,817 +0.72(+2.44%)
Jul 24, 2018 30.24 30.44 29.54 29.70 8,246,024 -0.19(-0.65%)
Jul 23, 2018 30.08 30.14 29.68 29.89 4,082,014 -0.22(-0.74%)
Jul 20, 2018 29.64 30.20 29.48 30.11 10,983,745 +0.37(+1.23%)
Jul 19, 2018 29.76 29.88 29.43 29.75 7,350,756 -0.19(-0.64%)
Jul 18, 2018 30.16 30.29 29.83 29.94 8,413,047 -0.22(-0.74%)
Jul 17, 2018 29.92 30.34 29.80 30.16 11,637,743 +0.13(+0.42%)
Jul 16, 2018 29.92 30.11 29.69 30.04 10,800,809 +0.16(+0.55%)
Jul 13, 2018 29.52 29.92 29.12 29.87 9,952,909 +0.43(+1.48%)
Jul 12, 2018 29.26 29.47 28.80 29.44 8,917,974 +0.59(+2.04%)
Jul 11, 2018 28.42 29.05 28.42 28.85 7,342,937 -0.04(-0.13%)
Jul 10, 2018 28.48 29.03 28.33 28.89 8,835,194 +0.45(+1.60%)
Jul 09, 2018 28.42 28.43 28.03 28.43 5,760,844 +0.47(+1.69%)
Jul 06, 2018 27.33 28.04 27.27 27.96 6,081,762 +0.54(+1.97%)
Jul 05, 2018 27.08 27.48 26.95 27.42 7,061,678 +0.41(+1.54%)
Jul 03, 2018 27.01 27.01 27.01 0 -0.17(-0.64%)
Jul 02, 2018 27.21 27.44 27.00 27.18 15,966,205 -0.84(-3.00%)
Jun 29, 2018 27.61 28.36 27.47 28.02 13,070,019 +0.63(+2.29%)
Jun 28, 2018 27.41 27.48 26.93 27.39 8,864,487 +0.01(+0.04%)
Jun 27, 2018 28.14 28.26 27.37 27.38 10,629,155 -0.76(-2.71%)
Jun 26, 2018 27.82 28.39 27.65 28.14 8,953,485 -0.11(-0.38%)
Jun 25, 2018 28.78 28.97 27.93 28.25 9,937,414 -0.77(-2.66%)
Jun 22, 2018 29.56 29.65 28.96 29.02 9,862,676 -0.23(-0.79%)
Jun 21, 2018 29.52 29.53 29.10 29.25 8,277,029 -0.22(-0.75%)
Jun 20, 2018 29.11 29.58 28.99 29.48 15,291,821 +0.61(+2.11%)
Jun 19, 2018 29.80 30.01 28.77 28.87 17,744,474 -1.36(-4.50%)
Jun 18, 2018 29.90 30.35 29.77 30.23 4,854,106 +0.09(+0.29%)
Jun 15, 2018 30.34 30.34 30.14 9,556,013 -0.19(-0.64%)
Jun 14, 2018 30.08 30.47 29.94 30.34 5,854,367 +0.46(+1.55%)
Jun 13, 2018 30.37 30.38 29.71 29.87 8,641,803 -0.67(-2.18%)
Jun 12, 2018 30.63 31.01 30.45 30.54 11,445,493 +0.05(+0.16%)
Jun 11, 2018 29.82 30.69 29.80 30.49 14,715,028 +0.78(+2.63%)
Jun 08, 2018 30.31 30.44 29.65 29.71 14,393,349 -0.55(-1.82%)
Jun 07, 2018 30.31 30.52 30.11 30.26 9,236,832 -0.08(-0.25%)
Jun 06, 2018 30.43 30.34 12,077,977 +0.66(+2.24%)
Jun 05, 2018 30.10 30.34 29.61 29.67 11,878,390 -0.65(-2.16%)
Jun 04, 2018 30.77 30.77 30.19 30.33 6,911,684 -0.24(-0.79%)
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.