MGM Resorts International (NY: MGM )

35.51 +0.60 (+1.73%)
Streaming Delayed Price Updated: 3:03 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 11, 2022 35.15 35.64 34.73 34.91 4,141,447 +0.43(+1.25%)
Aug 10, 2022 34.96 35.34 33.84 34.48 5,232,931 +0.56(+1.65%)
Aug 09, 2022 34.13 34.20 33.49 33.92 4,272,863 -0.58(-1.68%)
Aug 08, 2022 35.05 35.81 34.45 34.50 4,489,665 -0.21(-0.61%)
Aug 05, 2022 35.00 35.61 34.58 34.71 4,510,926 -0.74(-2.09%)
Aug 04, 2022 35.64 36.12 35.03 35.45 8,215,293 +1.25(+3.65%)
Aug 03, 2022 33.30 34.66 33.30 34.20 9,620,299 +1.14(+3.45%)
Aug 02, 2022 32.60 33.33 32.40 33.06 3,800,287 +0.22(+0.67%)
Aug 01, 2022 32.52 33.07 31.96 32.84 4,307,250 +0.11(+0.34%)
Jul 29, 2022 32.43 32.80 31.76 32.73 3,787,442 +0.12(+0.37%)
Jul 28, 2022 31.34 32.66 31.01 32.61 4,246,602 +1.20(+3.82%)
Jul 27, 2022 30.46 31.61 30.46 31.41 3,460,955 +1.48(+4.94%)
Jul 26, 2022 30.59 30.59 29.81 29.93 3,485,991 -0.85(-2.76%)
Jul 25, 2022 30.98 31.23 30.39 30.78 3,495,789 -0.16(-0.52%)
Jul 22, 2022 31.63 31.72 30.77 30.94 4,030,059 -0.50(-1.59%)
Jul 21, 2022 31.21 31.47 30.62 31.44 3,390,913 +0.15(+0.48%)
Jul 20, 2022 30.51 31.56 30.30 31.29 3,999,968 +0.83(+2.72%)
Jul 19, 2022 30.10 30.75 30.06 30.46 4,213,258 +0.95(+3.22%)
Jul 18, 2022 29.64 30.41 29.38 29.51 2,729,096 +0.28(+0.96%)
Jul 15, 2022 28.90 29.42 28.43 29.23 3,601,620 +0.80(+2.81%)
Jul 14, 2022 28.43 28.84 28.06 28.43 4,147,177 -0.61(-2.10%)
Jul 13, 2022 28.13 29.14 27.79 29.04 3,503,459 +0.13(+0.45%)
Jul 12, 2022 28.31 29.41 28.31 28.91 3,924,393 +0.51(+1.80%)
Jul 11, 2022 28.63 28.96 28.06 28.40 4,547,319 -0.94(-3.20%)
Jul 08, 2022 29.61 29.95 29.07 29.34 3,954,254 -0.41(-1.38%)
Jul 07, 2022 29.82 30.46 29.48 29.75 6,597,362 +0.21(+0.71%)
Jul 06, 2022 30.24 30.90 29.34 29.54 4,557,458 -0.82(-2.70%)
Jul 05, 2022 29.10 30.39 28.75 30.36 5,672,857 +0.36(+1.20%)
Jul 01, 2022 28.82 30.01 28.82 30.00 5,537,889 +1.05(+3.63%)
Jun 30, 2022 28.74 29.52 28.09 28.95 7,238,292 -0.22(-0.75%)
Jun 29, 2022 29.57 29.65 28.81 29.17 5,530,231 -0.71(-2.38%)
Jun 28, 2022 30.96 31.83 29.82 29.88 7,552,605 -0.15(-0.50%)
Jun 27, 2022 30.26 30.45 29.68 30.03 5,100,098 -0.21(-0.69%)
Jun 24, 2022 27.55 30.25 27.44 30.24 10,064,284 +3.07(+11.30%)
Jun 23, 2022 27.42 27.62 26.41 27.17 6,734,183 -0.16(-0.59%)
Jun 22, 2022 27.13 27.98 27.13 27.33 5,424,213 -0.34(-1.23%)
Jun 21, 2022 28.50 28.58 27.61 27.67 6,252,297 -0.28(-1.00%)
Jun 17, 2022 27.36 28.29 26.69 27.95 14,233,869 +0.56(+2.04%)
Jun 16, 2022 29.15 29.21 27.20 27.39 8,861,600 -2.67(-8.88%)
Jun 15, 2022 29.85 30.62 29.52 30.06 6,764,402 +0.66(+2.24%)
Jun 14, 2022 28.93 29.70 28.53 29.40 8,674,536 +0.77(+2.69%)
Jun 13, 2022 30.48 30.72 28.40 28.63 9,935,683 -3.15(-9.91%)
Jun 10, 2022 32.50 33.57 31.76 31.78 7,477,431 -2.54(-7.40%)
Jun 09, 2022 34.93 35.07 34.10 34.32 3,545,783 -1.08(-3.05%)
Jun 08, 2022 35.41 35.98 34.94 35.40 3,085,161 -0.09(-0.25%)
Jun 07, 2022 34.85 35.60 34.47 35.49 3,307,051 +0.18(+0.51%)
Jun 06, 2022 35.06 35.57 34.58 35.31 3,426,887 +0.60(+1.73%)
Jun 03, 2022 34.63 35.17 34.41 34.71 3,162,796 -0.42(-1.20%)
Jun 02, 2022 33.82 35.23 33.82 35.13 3,887,245 +0.94(+2.75%)
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.