Skip to main content

MGM Resorts International (NY: MGM )

36.87 -4.54 (-10.96%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 28.74 28.91 27.57 28.23 9,638,054 -0.37(-1.29%)
Nov 27, 2020 28.43 29.24 28.40 28.60 4,092,164 +0.23(+0.81%)
Nov 25, 2020 27.98 28.60 27.64 28.37 7,327,407 -0.06(-0.21%)
Nov 24, 2020 26.94 28.54 26.94 28.43 12,177,929 +2.30(+8.80%)
Nov 23, 2020 26.47 26.83 25.77 26.13 12,703,258 -0.06(-0.23%)
Nov 20, 2020 27.08 27.33 26.19 26.19 8,899,046 -1.03(-3.78%)
Nov 19, 2020 26.63 27.26 26.49 27.22 9,313,861 +0.33(+1.23%)
Nov 18, 2020 26.50 28.04 26.09 26.89 14,039,005 +0.49(+1.85%)
Nov 17, 2020 25.98 26.69 25.49 26.40 8,453,553 -0.09(-0.34%)
Nov 16, 2020 27.26 27.26 26.17 26.49 16,032,863 +0.61(+2.36%)
Nov 13, 2020 23.70 25.88 23.70 25.88 15,555,967 +2.21(+9.33%)
Nov 12, 2020 23.57 23.76 23.23 23.67 13,607,000 -0.29(-1.21%)
Nov 11, 2020 24.76 24.76 23.89 23.96 8,977,025 -0.80(-3.23%)
Nov 10, 2020 25.14 25.38 24.06 24.76 10,644,089 -0.52(-2.06%)
Nov 09, 2020 25.73 27.48 24.61 25.28 25,245,330 +3.28(+14.90%)
Nov 06, 2020 21.78 22.12 21.49 22.00 7,151,980 +0.18(+0.82%)
Nov 05, 2020 21.80 22.36 21.70 21.82 9,632,989 +0.40(+1.87%)
Nov 04, 2020 21.77 22.42 21.40 21.42 8,335,733 -0.31(-1.42%)
Nov 03, 2020 21.25 21.88 21.25 21.73 6,671,806 +0.78(+3.72%)
Nov 02, 2020 20.56 21.15 20.56 20.95 9,308,524 +0.40(+1.94%)
Oct 30, 2020 20.27 20.73 19.54 20.56 16,635,850 -0.72(-3.38%)
Oct 29, 2020 20.06 21.32 20.00 21.27 12,637,078 +1.19(+5.92%)
Oct 28, 2020 20.23 20.62 19.80 20.09 18,873,938 -0.94(-4.47%)
Oct 27, 2020 21.95 22.10 20.81 21.02 11,246,352 -1.09(-4.93%)
Oct 26, 2020 22.84 22.87 21.68 22.11 8,972,694 -1.23(-5.27%)
Oct 23, 2020 22.67 23.45 22.46 23.34 11,567,679 +0.74(+3.27%)
Oct 22, 2020 21.93 22.66 21.88 22.60 10,092,198 +1.21(+5.65%)
Oct 21, 2020 21.32 21.55 21.07 21.39 6,670,272 +0.00(+0.00%)
Oct 20, 2020 21.08 21.65 20.88 21.39 7,737,629 +0.61(+2.93%)
Oct 19, 2020 21.33 21.47 20.68 20.78 7,461,818 -0.44(-2.07%)
Oct 16, 2020 21.08 21.46 20.84 21.22 8,265,687 +0.08(+0.38%)
Oct 15, 2020 20.73 21.16 20.66 21.14 9,142,342 +0.07(+0.33%)
Oct 14, 2020 21.05 21.40 20.81 21.07 11,017,086 +0.12(+0.57%)
Oct 13, 2020 21.08 21.22 20.73 20.95 12,795,324 -0.43(-2.01%)
Oct 12, 2020 21.26 21.47 21.03 21.38 8,445,804 +0.04(+0.19%)
Oct 09, 2020 21.85 22.06 21.30 21.34 9,731,048 -0.57(-2.60%)
Oct 08, 2020 21.77 22.01 21.41 21.91 10,077,286 +0.43(+2.00%)
Oct 07, 2020 21.40 21.73 21.27 21.48 9,573,082 +0.45(+2.14%)
Oct 06, 2020 21.90 22.24 21.03 21.03 13,851,624 -0.50(-2.32%)
Oct 05, 2020 21.81 22.00 21.38 21.53 8,377,811 -0.11(-0.51%)
Oct 02, 2020 20.98 21.89 20.86 21.64 10,357,102 -0.16(-0.73%)
Oct 01, 2020 21.92 22.21 21.60 21.80 11,812,991 +0.07(+0.32%)
Sep 30, 2020 21.88 22.53 21.56 21.73 10,564,242 +0.03(+0.14%)
Sep 29, 2020 22.56 22.56 21.34 21.70 12,652,503 -0.91(-4.02%)
Sep 28, 2020 22.59 22.84 22.06 22.61 9,765,965 +0.53(+2.40%)
Sep 25, 2020 21.27 22.23 21.17 22.08 9,573,034 +0.91(+4.29%)
Sep 24, 2020 21.21 21.68 20.64 21.17 11,588,539 -0.19(-0.89%)
Sep 23, 2020 21.62 22.36 21.32 21.36 11,924,939 -0.24(-1.11%)
Sep 22, 2020 21.17 21.74 20.99 21.60 11,748,272 +0.53(+2.51%)
Sep 21, 2020 21.21 21.46 20.56 21.07 15,207,661 -0.93(-4.22%)
Sep 18, 2020 22.22 22.68 21.66 22.00 29,496,564 -0.50(-2.22%)
Sep 17, 2020 22.48 22.86 21.94 22.50 16,062,631 -0.49(-2.13%)
Sep 16, 2020 23.67 23.76 22.53 22.99 19,793,646 -0.73(-3.08%)
Sep 15, 2020 23.06 24.23 22.87 23.72 17,380,420 +0.68(+2.95%)
Sep 14, 2020 22.37 23.14 22.36 23.04 15,290,494 +0.33(+1.45%)
Sep 11, 2020 23.05 23.10 21.90 22.71 17,251,096 -0.11(-0.48%)
Sep 10, 2020 23.48 24.11 22.80 22.82 17,984,166 -0.27(-1.17%)
Sep 09, 2020 23.23 23.33 22.58 23.09 11,798,372 -0.06(-0.25%)
Sep 08, 2020 22.83 23.67 22.59 23.15 16,432,643 -0.35(-1.49%)
Sep 04, 2020 23.31 23.92 22.45 23.50 17,975,844 +0.45(+1.95%)
Sep 03, 2020 23.60 24.40 22.57 23.05 20,328,516 -0.65(-2.74%)
Sep 02, 2020 22.76 23.81 22.48 23.70 15,991,150 +0.95(+4.17%)
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.