Skip to main content

MGM Resorts International (NY: MGM )

47.21 +0.61 (+1.31%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 23.61 23.63 22.48 22.48 16,374,240 -1.36(-5.70%)
Aug 28, 2020 23.35 24.35 22.95 23.84 23,248,938 +1.05(+4.60%)
Aug 27, 2020 22.14 23.41 22.11 22.79 17,229,076 +0.82(+3.73%)
Aug 26, 2020 22.11 22.16 21.77 21.97 8,604,830 -0.10(-0.45%)
Aug 25, 2020 22.48 22.63 21.76 22.07 11,804,895 -0.18(-0.81%)
Aug 24, 2020 21.27 22.26 21.00 22.25 16,963,130 +1.11(+5.25%)
Aug 21, 2020 20.97 21.68 20.94 21.14 11,695,820 +0.33(+1.58%)
Aug 20, 2020 20.58 21.07 20.39 20.82 8,924,012 -0.07(-0.33%)
Aug 19, 2020 20.88 21.19 20.74 20.89 8,885,138 -0.05(-0.24%)
Aug 18, 2020 21.17 21.30 20.72 20.94 13,637,457 -0.43(-2.01%)
Aug 17, 2020 21.70 21.86 20.91 21.36 13,083,502 -0.43(-1.97%)
Aug 14, 2020 21.15 21.83 20.95 21.79 12,508,498 +0.47(+2.20%)
Aug 13, 2020 20.86 21.66 20.71 21.32 13,897,264 +0.21(+0.99%)
Aug 12, 2020 21.92 21.93 20.68 21.11 23,009,748 -0.37(-1.72%)
Aug 11, 2020 22.40 22.46 21.17 21.48 34,403,608 -0.15(-0.69%)
Aug 10, 2020 22.46 23.77 20.87 21.63 71,270,400 +2.62(+13.77%)
Aug 07, 2020 18.28 19.38 18.24 19.02 34,596,712 +0.57(+3.09%)
Aug 06, 2020 16.68 18.59 16.55 18.45 35,873,580 +1.74(+10.41%)
Aug 05, 2020 17.02 17.30 16.30 16.71 18,915,174 +0.00(+0.00%)
Aug 04, 2020 16.32 16.78 16.28 16.71 27,755,652 +0.40(+2.45%)
Aug 03, 2020 15.97 16.50 15.83 16.31 16,557,186 +0.23(+1.43%)
Jul 31, 2020 15.98 16.48 15.57 16.08 31,911,702 -0.55(-3.31%)
Jul 30, 2020 16.17 16.69 16.03 16.63 26,814,756 +0.39(+2.40%)
Jul 29, 2020 15.59 16.25 15.56 16.24 21,970,902 +0.84(+5.45%)
Jul 28, 2020 14.79 15.81 14.75 15.40 21,074,004 +0.45(+3.01%)
Jul 27, 2020 15.75 15.76 14.64 14.95 24,903,720 -0.83(-5.26%)
Jul 24, 2020 15.57 15.93 15.46 15.78 16,278,880 -0.10(-0.63%)
Jul 23, 2020 16.09 16.16 15.51 15.88 26,357,630 -0.44(-2.69%)
Jul 22, 2020 16.39 16.82 16.25 16.32 12,572,554 -0.36(-2.16%)
Jul 21, 2020 16.54 16.91 16.33 16.68 15,690,351 +0.36(+2.20%)
Jul 20, 2020 16.68 16.92 16.04 16.32 16,151,802 -0.48(-2.86%)
Jul 17, 2020 17.60 17.69 16.61 16.80 19,092,982 -0.79(-4.49%)
Jul 16, 2020 17.83 18.07 17.46 17.59 16,593,266 -0.60(-3.30%)
Jul 15, 2020 17.11 18.28 16.81 18.19 30,275,450 +2.04(+12.62%)
Jul 14, 2020 16.35 16.44 15.97 16.15 18,073,622 -0.22(-1.34%)
Jul 13, 2020 16.49 17.29 15.81 16.37 32,203,384 +0.18(+1.11%)
Jul 10, 2020 15.67 16.23 15.49 16.19 17,152,702 +0.20(+1.25%)
Jul 09, 2020 16.31 16.40 15.22 15.99 20,242,768 -0.33(-2.02%)
Jul 08, 2020 16.05 16.33 15.50 16.32 17,035,158 +0.19(+1.18%)
Jul 07, 2020 16.32 16.57 16.05 16.13 14,060,279 -0.57(-3.41%)
Jul 06, 2020 17.47 17.52 16.21 16.70 19,770,532 -0.15(-0.89%)
Jul 02, 2020 17.37 17.58 16.73 16.85 17,450,714 +0.09(+0.54%)
Jul 01, 2020 16.94 17.67 16.62 16.76 31,436,906 -0.03(-0.18%)
Jun 30, 2020 16.62 16.94 16.26 16.79 18,826,324 -0.02(-0.12%)
Jun 29, 2020 15.82 16.98 15.31 16.81 26,416,500 +1.10(+7.00%)
Jun 26, 2020 16.49 16.78 15.58 15.71 27,672,086 -0.98(-5.87%)
Jun 25, 2020 16.18 17.04 16.06 16.69 24,653,270 -0.23(-1.36%)
Jun 24, 2020 18.03 18.09 16.65 16.92 30,467,980 -1.53(-8.29%)
Jun 23, 2020 18.05 18.49 17.76 18.45 15,970,205 +0.69(+3.88%)
Jun 22, 2020 17.97 18.19 17.39 17.76 20,374,782 -0.44(-2.42%)
Jun 19, 2020 19.02 19.08 17.82 18.20 28,626,864 -0.37(-1.99%)
Jun 18, 2020 18.45 18.98 18.29 18.57 24,649,728 -0.39(-2.06%)
Jun 17, 2020 19.02 19.32 18.81 18.96 18,926,568 -0.38(-1.96%)
Jun 16, 2020 20.65 20.84 19.07 19.34 40,018,300 -0.10(-0.51%)
Jun 15, 2020 17.99 19.74 17.64 19.44 32,587,490 +0.28(+1.46%)
Jun 12, 2020 19.61 19.67 18.25 19.16 31,609,686 +1.33(+7.46%)
Jun 11, 2020 17.83 19.43 17.59 17.83 41,142,428 -2.67(-13.02%)
Jun 10, 2020 22.44 22.46 20.00 20.50 40,130,708 -1.55(-7.03%)
Jun 09, 2020 22.82 22.92 21.27 22.04 31,622,040 -1.70(-7.15%)
Jun 08, 2020 22.79 23.82 22.16 23.74 38,692,708 +2.04(+9.39%)
Jun 05, 2020 23.20 23.56 21.34 21.70 56,734,220 +0.00(+0.00%)
Jun 04, 2020 21.35 21.94 19.89 21.70 57,421,060 +1.46(+7.21%)
Jun 03, 2020 18.88 20.38 18.68 20.24 41,121,244 +2.06(+11.32%)
Jun 02, 2020 18.16 18.27 17.39 18.19 26,322,020 +0.40(+2.25%)
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.