Skip to main content

MGM Resorts International (NY: MGM )

36.87 -4.54 (-10.96%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 44.13 44.30 43.85 43.98 3,182,054 -0.05(-0.11%)
Aug 30, 2023 43.43 44.28 43.43 44.03 3,664,990 +0.45(+1.03%)
Aug 29, 2023 43.04 43.65 42.82 43.58 3,310,151 +0.45(+1.04%)
Aug 28, 2023 42.55 43.23 42.44 43.13 3,697,428 +0.96(+2.28%)
Aug 25, 2023 42.49 42.72 41.89 42.17 4,639,761 -0.23(-0.54%)
Aug 24, 2023 42.92 43.26 42.38 42.40 5,143,504 -0.69(-1.60%)
Aug 23, 2023 42.60 43.39 42.20 43.09 5,655,723 +0.45(+1.06%)
Aug 22, 2023 42.67 43.05 42.49 42.64 6,141,831 +0.35(+0.83%)
Aug 21, 2023 42.76 42.94 42.06 42.29 4,966,279 -0.25(-0.59%)
Aug 18, 2023 42.02 43.44 41.98 42.54 5,688,508 -0.01(-0.02%)
Aug 17, 2023 43.95 44.09 42.51 42.55 4,312,717 -1.18(-2.70%)
Aug 16, 2023 43.96 44.44 43.57 43.73 3,833,191 -0.45(-1.02%)
Aug 15, 2023 45.41 45.49 43.98 44.18 4,752,163 -1.48(-3.24%)
Aug 14, 2023 45.42 45.68 45.25 45.66 4,374,431 -0.17(-0.37%)
Aug 11, 2023 45.99 46.10 45.19 45.83 4,772,223 -0.65(-1.40%)
Aug 10, 2023 46.29 47.24 46.21 46.48 4,891,967 +0.73(+1.60%)
Aug 09, 2023 45.74 46.27 45.42 45.75 5,540,434 -0.24(-0.52%)
Aug 08, 2023 45.00 46.41 44.85 45.99 5,001,999 +0.29(+0.63%)
Aug 07, 2023 45.00 45.78 45.00 45.70 4,884,021 +0.71(+1.58%)
Aug 04, 2023 46.43 46.69 44.72 44.99 6,865,038 -0.77(-1.68%)
Aug 03, 2023 47.90 48.36 44.68 45.76 13,577,737 -3.50(-7.11%)
Aug 02, 2023 49.23 49.63 48.84 49.26 5,042,670 -0.77(-1.54%)
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.