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 (%)
Mar 29, 2018 33.67 33.67 33.67 0 +0.88(+2.70%)
Mar 28, 2018 33.42 33.50 32.66 32.78 6,825,573 -0.73(-2.18%)
Mar 27, 2018 33.92 34.48 33.33 33.51 9,963,099 -0.06(-0.17%)
Mar 26, 2018 32.47 33.63 32.38 33.57 13,265,432 +1.60(+4.99%)
Mar 23, 2018 33.23 33.28 31.78 31.97 12,656,319 -1.22(-3.68%)
Mar 22, 2018 34.09 34.49 33.18 33.20 7,857,563 -1.53(-4.40%)
Mar 21, 2018 35.29 35.29 34.64 34.72 9,504,865 -0.59(-1.66%)
Mar 20, 2018 34.81 35.39 34.69 35.31 5,955,332 +0.43(+1.24%)
Mar 19, 2018 34.64 34.94 34.39 34.88 13,085,384 +0.28(+0.81%)
Mar 16, 2018 34.38 34.87 34.30 34.60 4,684,834 +0.30(+0.87%)
Mar 15, 2018 34.37 34.70 34.20 34.30 3,614,967 -0.01(-0.03%)
Mar 14, 2018 34.52 34.57 34.09 34.31 4,822,019 -0.10(-0.28%)
Mar 13, 2018 35.57 35.69 34.31 34.41 6,912,874 -0.94(-2.67%)
Mar 12, 2018 35.41 35.48 35.15 35.35 6,229,830 -0.02(-0.05%)
Mar 09, 2018 34.64 35.39 34.47 35.37 8,041,461 +0.85(+2.45%)
Mar 08, 2018 33.95 34.60 33.82 34.52 7,067,118 +1.12(+3.37%)
Mar 07, 2018 33.34 33.40 5,753,039 +0.11(+0.32%)
Mar 06, 2018 32.65 33.32 32.45 33.29 7,817,092 +0.86(+2.66%)
Mar 05, 2018 32.14 32.61 31.96 32.43 8,641,122 +0.12(+0.36%)
Mar 02, 2018 31.56 32.45 31.46 32.31 11,498,096 +0.43(+1.35%)
Mar 01, 2018 32.87 32.94 31.50 31.88 9,921,509 -0.91(-2.78%)
Feb 28, 2018 32.92 33.26 32.62 32.79 7,298,168 -0.04(-0.12%)
Feb 27, 2018 33.99 34.04 32.80 32.83 6,434,863 -1.02(-3.00%)
Feb 26, 2018 33.96 34.08 33.52 33.85 4,996,526 -0.05(-0.14%)
Feb 23, 2018 33.18 33.91 33.15 33.90 4,677,136 +0.83(+2.52%)
Feb 22, 2018 33.21 33.34 32.74 33.06 5,374,817 +0.11(+0.32%)
Feb 21, 2018 33.46 33.95 32.96 32.96 7,817,401 -0.30(-0.89%)
Feb 20, 2018 31.62 33.73 31.61 33.25 14,935,328 +0.23(+0.70%)
Feb 16, 2018 33.02 33.02 33.02 0 -0.51(-1.51%)
Feb 15, 2018 33.29 33.58 32.91 33.53 9,530,655 +0.54(+1.63%)
Feb 14, 2018 31.51 33.04 31.51 32.99 13,557,955 +1.25(+3.95%)
Feb 13, 2018 31.95 31.95 31.49 31.74 9,186,488 -0.07(-0.21%)
Feb 12, 2018 32.33 32.33 31.38 31.81 9,827,024 -0.22(-0.69%)
Feb 09, 2018 32.25 32.40 30.79 32.03 18,742,502 -0.07(-0.21%)
Feb 08, 2018 33.23 33.23 32.06 32.09 11,388,231 -1.13(-3.40%)
Feb 07, 2018 33.36 33.94 33.12 33.22 6,991,048 -0.19(-0.57%)
Feb 06, 2018 32.28 33.84 32.07 33.42 9,923,415 +0.25(+0.77%)
Feb 05, 2018 33.63 34.19 32.68 33.16 9,339,265 -0.92(-2.71%)
Feb 02, 2018 34.80 34.89 33.69 34.09 8,800,020 -1.20(-3.39%)
Feb 01, 2018 34.96 35.58 34.84 35.28 6,438,893 +0.36(+1.04%)
Jan 31, 2018 35.65 35.83 34.66 34.92 13,435,651 -0.63(-1.78%)
Jan 30, 2018 36.07 36.30 35.48 35.55 15,385,416 -0.88(-2.42%)
Jan 29, 2018 35.45 36.80 35.04 36.43 16,209,001 +0.94(+2.65%)
Jan 26, 2018 35.47 35.54 34.97 35.50 6,960,678 +0.23(+0.65%)
Jan 25, 2018 35.31 35.69 34.97 35.27 8,146,656 -0.79(-2.18%)
Jan 24, 2018 35.35 36.18 35.28 36.05 7,077,817 +0.58(+1.65%)
Jan 23, 2018 35.53 35.86 35.40 35.47 5,349,966 -0.10(-0.27%)
Jan 22, 2018 35.16 35.75 35.06 35.56 10,152,045 +0.74(+2.12%)
Jan 19, 2018 34.83 35.14 34.59 34.82 6,253,546 +0.27(+0.78%)
Jan 18, 2018 34.87 34.92 34.33 34.56 6,356,574 -0.45(-1.29%)
Jan 17, 2018 34.73 35.12 34.40 35.01 9,820,951 +0.49(+1.42%)
Jan 16, 2018 34.17 34.92 34.17 34.52 12,502,488 +0.96(+2.85%)
Jan 12, 2018 33.56 33.56 33.56 0 -0.08(-0.23%)
Jan 11, 2018 32.52 33.66 32.33 33.64 7,824,412 +1.14(+3.51%)
Jan 10, 2018 32.54 32.50 6,243,861 +0.28(+0.86%)
Jan 09, 2018 32.32 32.73 31.89 32.22 9,121,010 +0.51(+1.60%)
Jan 08, 2018 32.43 32.50 31.64 31.71 7,458,999 -0.76(-2.33%)
Jan 05, 2018 32.25 32.78 32.13 32.47 7,546,205 +0.22(+0.68%)
Jan 04, 2018 32.04 32.29 31.87 32.25 4,929,319 +0.32(+0.99%)
Jan 03, 2018 32.08 32.08 31.82 31.93 4,439,638 -0.17(-0.54%)
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.