MGM Resorts International (NY: MGM )

41.23 USD +2.93 (+7.65%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2021 38.82 41.56 38.55 41.23 10,078,590 +2.93(+7.65%)
Dec 01, 2021 40.32 41.94 38.11 38.30 10,533,188 -1.28(-3.23%)
Nov 30, 2021 40.80 41.14 39.01 39.58 9,224,352 -1.55(-3.77%)
Nov 29, 2021 42.49 42.98 40.99 41.13 7,367,395 -0.72(-1.72%)
Nov 26, 2021 40.00 41.99 39.17 41.85 7,728,471 -0.98(-2.29%)
Nov 24, 2021 42.11 43.47 41.79 42.83 5,426,589 +0.32(+0.75%)
Nov 23, 2021 44.57 44.96 42.40 42.51 8,433,334 -2.03(-4.56%)
Nov 22, 2021 44.64 45.16 44.05 44.54 5,505,615 +0.26(+0.59%)
Nov 19, 2021 43.80 44.77 43.54 44.28 6,217,274 -0.05(-0.11%)
Nov 18, 2021 45.53 44.58 44.25 44.33 4,485,563 -1.18(-2.59%)
Nov 17, 2021 45.51 46.20 45.24 45.51 3,014,624 -0.14(-0.31%)
Nov 16, 2021 45.90 46.05 44.87 45.65 4,201,294 -0.17(-0.37%)
Nov 15, 2021 45.48 46.09 45.37 45.82 3,103,701 +0.73(+1.62%)
Nov 12, 2021 45.60 45.74 44.61 45.09 4,624,038 -0.33(-0.73%)
Nov 11, 2021 46.19 46.28 45.35 45.42 3,579,614 -0.64(-1.39%)
Nov 10, 2021 46.82 46.06 3,666,722 -1.27(-2.68%)
Nov 09, 2021 48.44 48.68 47.02 47.33 5,281,238 -1.21(-2.49%)
Nov 08, 2021 50.92 51.17 48.52 48.54 5,853,960 -1.83(-3.63%)
Nov 05, 2021 49.97 51.03 49.24 50.37 8,356,926 +2.97(+6.27%)
Nov 04, 2021 49.47 50.39 47.02 47.40 9,350,532 -1.30(-2.67%)
Nov 03, 2021 47.75 49.01 47.17 48.70 6,786,002 +0.82(+1.71%)
Nov 02, 2021 48.03 48.07 47.10 47.88 4,360,874 -0.59(-1.22%)
Nov 01, 2021 47.44 48.48 47.88 48.47 5,010,798 +1.31(+2.78%)
Oct 29, 2021 46.91 47.77 46.69 47.16 4,892,350 +0.19(+0.40%)
Oct 28, 2021 47.25 47.28 46.15 46.97 3,720,297 -0.05(-0.11%)
Oct 27, 2021 47.39 47.65 46.93 47.02 3,543,607 -0.22(-0.47%)
Oct 26, 2021 48.43 47.24 4,697,295 -0.91(-1.89%)
Oct 25, 2021 48.05 48.63 47.76 48.15 3,083,979 +0.12(+0.25%)
Oct 22, 2021 48.10 48.44 47.61 48.03 2,955,489 -0.06(-0.12%)
Oct 21, 2021 47.00 48.47 47.07 48.09 5,527,558 +1.02(+2.17%)
Oct 20, 2021 47.45 47.89 46.77 47.07 3,696,294 -0.40(-0.84%)
Oct 19, 2021 48.56 48.57 47.36 47.47 4,676,688 -0.77(-1.60%)
Oct 18, 2021 47.81 48.37 47.36 48.24 4,781,374 +0.29(+0.60%)
Oct 15, 2021 48.95 49.05 47.87 47.95 4,303,159 -0.49(-1.01%)
Oct 14, 2021 48.65 48.88 47.95 48.44 4,485,507 +0.29(+0.60%)
Oct 13, 2021 48.53 48.93 47.67 48.15 9,395,361 -0.54(-1.11%)
Oct 12, 2021 45.26 48.94 45.15 48.69 28,274,032 +4.27(+9.61%)
Oct 11, 2021 44.35 45.22 44.24 44.42 6,064,900 -0.01(-0.02%)
Oct 08, 2021 44.95 45.11 44.38 44.43 7,721,594 -0.34(-0.76%)
Oct 07, 2021 45.10 45.37 44.51 44.77 7,121,403 +0.13(+0.29%)
Oct 06, 2021 44.35 44.96 43.97 44.64 3,917,839 -0.32(-0.71%)
Oct 05, 2021 44.66 45.91 44.26 44.96 7,801,008 +0.45(+1.01%)
Oct 04, 2021 44.77 45.24 44.20 44.51 6,063,966 -0.35(-0.78%)
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.