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 (%)
Dec 31, 2020 31.49 31.49 31.49 4,396,495 +0.32(+1.03%)
Dec 30, 2020 30.76 31.47 30.76 31.17 4,396,495 +0.42(+1.36%)
Dec 29, 2020 31.39 31.46 30.60 30.75 4,606,357 -0.52(-1.66%)
Dec 28, 2020 30.98 31.60 30.89 31.27 5,283,020 +0.55(+1.79%)
Dec 24, 2020 31.01 31.01 30.55 30.72 1,776,208 -0.24(-0.77%)
Dec 23, 2020 30.48 31.37 30.44 30.96 4,216,154 +0.63(+2.08%)
Dec 22, 2020 30.46 30.57 29.77 30.33 5,750,908 -0.14(-0.46%)
Dec 21, 2020 30.33 30.98 29.93 30.47 8,975,914 -1.18(-3.73%)
Dec 18, 2020 31.04 31.81 30.85 31.65 11,645,266 +0.55(+1.77%)
Dec 17, 2020 31.14 31.17 30.64 31.10 6,241,268 +0.14(+0.45%)
Dec 16, 2020 30.79 31.15 30.39 30.96 7,006,535 +0.22(+0.72%)
Dec 15, 2020 29.99 30.82 29.51 30.74 6,615,771 +1.25(+4.24%)
Dec 14, 2020 30.66 30.69 29.36 29.49 9,580,736 -0.67(-2.22%)
Dec 11, 2020 30.77 31.06 29.73 30.16 7,809,072 -0.75(-2.42%)
Dec 10, 2020 29.62 31.03 29.56 30.91 7,853,392 +0.99(+3.31%)
Dec 09, 2020 30.13 30.47 29.67 29.92 8,248,099 +0.05(+0.18%)
Dec 08, 2020 29.48 30.33 29.48 29.87 6,278,381 +0.06(+0.20%)
Dec 07, 2020 30.62 30.77 29.48 29.81 8,516,934 -0.89(-2.90%)
Dec 04, 2020 30.23 30.77 29.49 30.70 15,161,782 +0.81(+2.71%)
Dec 03, 2020 29.56 30.58 29.50 29.89 8,952,900 +0.56(+1.91%)
Dec 02, 2020 28.61 29.59 28.21 29.33 7,296,134 +0.54(+1.87%)
Dec 01, 2020 28.83 29.16 28.38 28.79 7,031,809 +0.56(+1.98%)
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%)
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.