Skip to main content

MGM Resorts International (NY: MGM )

38.65 -1.07 (-2.69%)
Streaming Delayed Price Updated: 3:23 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 39.17 39.82 39.08 39.72 2,937,018 +0.79(+2.03%)
May 23, 2024 40.28 40.42 38.74 38.93 4,460,111 -1.27(-3.16%)
May 22, 2024 40.58 40.73 39.92 40.20 3,321,688 -0.61(-1.49%)
May 21, 2024 41.22 41.43 40.79 40.81 2,484,426 -0.55(-1.33%)
May 20, 2024 41.00 41.44 40.79 41.36 3,512,520 +0.33(+0.80%)
May 17, 2024 41.56 41.91 40.96 41.03 2,705,622 -0.62(-1.49%)
May 16, 2024 41.50 42.14 41.36 41.65 3,567,981 +0.10(+0.24%)
May 15, 2024 41.52 41.86 41.15 41.55 3,007,195 +0.26(+0.63%)
May 14, 2024 41.29 41.77 40.93 41.29 3,422,879 +0.36(+0.88%)
May 13, 2024 41.09 41.33 40.66 40.93 2,697,686 +0.36(+0.89%)
May 10, 2024 40.84 40.95 40.47 40.57 2,036,768 -0.28(-0.69%)
May 09, 2024 40.08 40.97 40.03 40.85 2,714,834 +0.81(+2.02%)
May 08, 2024 40.25 40.65 39.97 40.04 4,428,416 -0.60(-1.48%)
May 07, 2024 40.99 41.09 40.50 40.64 3,297,086 -0.37(-0.90%)
May 06, 2024 41.40 41.74 40.52 41.01 4,505,809 -0.03(-0.07%)
May 03, 2024 41.40 41.64 40.74 41.04 4,379,187 +0.17(+0.42%)
May 02, 2024 43.50 43.50 40.62 40.87 7,463,593 +1.12(+2.82%)
May 01, 2024 38.92 40.41 38.64 39.75 7,363,181 +0.31(+0.79%)
Apr 30, 2024 41.27 41.30 39.35 39.44 5,803,747 -2.17(-5.22%)
Apr 29, 2024 41.67 42.00 41.41 41.61 4,243,052 +0.52(+1.27%)
Apr 26, 2024 41.69 42.38 41.06 41.09 4,682,712 -1.09(-2.58%)
Apr 25, 2024 42.37 42.56 42.06 42.18 3,036,133 -0.53(-1.24%)
Apr 24, 2024 43.07 43.28 42.13 42.71 2,617,054 -0.14(-0.33%)
Apr 23, 2024 42.69 43.13 42.47 42.85 1,791,251 +0.42(+0.99%)
Apr 22, 2024 43.00 43.05 42.07 42.43 2,639,053 +0.01(+0.02%)
Apr 19, 2024 42.11 42.74 42.00 42.42 2,659,811 +0.38(+0.90%)
Apr 18, 2024 41.89 42.76 41.52 42.04 3,502,793 +0.01(+0.02%)
Apr 17, 2024 43.05 43.05 42.02 42.03 2,523,108 -0.67(-1.57%)
Apr 16, 2024 42.80 43.06 42.43 42.70 3,145,528 -0.15(-0.35%)
Apr 15, 2024 43.08 43.95 42.65 42.85 3,969,310 +0.37(+0.87%)
Apr 12, 2024 44.12 44.14 42.34 42.48 4,502,254 -2.24(-5.01%)
Apr 11, 2024 44.47 45.02 44.13 44.72 2,692,691 +0.04(+0.09%)
Apr 10, 2024 45.42 45.49 44.29 44.68 3,056,114 -1.73(-3.73%)
Apr 09, 2024 46.39 46.62 46.02 46.41 2,223,878 +0.11(+0.24%)
Apr 08, 2024 46.75 47.11 46.14 46.30 2,275,835 -0.23(-0.49%)
Apr 05, 2024 45.86 46.64 45.76 46.53 1,923,089 +0.67(+1.46%)
Apr 04, 2024 47.33 47.45 45.83 45.86 2,701,296 -0.89(-1.90%)
Apr 03, 2024 46.15 47.24 46.07 46.75 2,623,827 +0.33(+0.71%)
Apr 02, 2024 47.04 47.12 46.33 46.42 2,901,380 -1.36(-2.85%)
Apr 01, 2024 47.49 48.24 47.31 47.78 3,123,477 +0.57(+1.21%)
Mar 28, 2024 46.93 47.40 47.35 47.21 3,079,598 +0.61(+1.31%)
Mar 27, 2024 47.00 47.12 45.99 46.60 3,222,860 +0.14(+0.30%)
Mar 26, 2024 45.36 46.59 45.07 46.46 4,319,505 +1.91(+4.29%)
Mar 25, 2024 44.46 44.82 44.23 44.55 2,276,648 +0.08(+0.18%)
Mar 22, 2024 44.72 44.95 44.33 44.47 1,857,479 -0.28(-0.63%)
Mar 21, 2024 44.93 45.34 44.63 44.75 2,508,285 +0.14(+0.31%)
Mar 20, 2024 44.43 44.78 43.97 44.61 2,563,726 +0.14(+0.31%)
Mar 19, 2024 44.12 44.48 43.71 44.47 2,714,114 +0.35(+0.79%)
Mar 18, 2024 43.10 44.45 42.96 44.12 4,302,208 +1.24(+2.89%)
Mar 15, 2024 42.42 43.48 42.22 42.88 5,188,619 +0.11(+0.26%)
Mar 14, 2024 42.58 43.53 42.50 42.77 3,944,885 -0.09(-0.21%)
Mar 13, 2024 42.63 43.11 42.63 42.86 2,406,532 +0.06(+0.14%)
Mar 12, 2024 42.77 43.28 42.63 42.80 2,659,055 +0.16(+0.38%)
Mar 11, 2024 42.46 43.05 42.31 42.64 2,244,879 +0.17(+0.40%)
Mar 08, 2024 43.10 43.62 42.35 42.47 2,765,456 -0.44(-1.03%)
Mar 07, 2024 42.22 43.10 42.22 42.91 2,968,062 +0.88(+2.09%)
Mar 06, 2024 42.39 42.58 41.92 42.03 2,644,350 +0.04(+0.10%)
Mar 05, 2024 41.63 42.68 41.25 41.99 3,947,834 -0.02(-0.05%)
Mar 04, 2024 42.67 42.75 42.00 42.01 3,152,320 -0.95(-2.21%)
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.