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 (%)
Jun 30, 2020 16.62 16.94 16.26 16.79 18,829,004 -0.02(-0.12%)
Jun 29, 2020 15.82 16.98 15.31 16.81 26,420,258 +1.10(+7.00%)
Jun 26, 2020 16.49 16.78 15.58 15.71 27,676,022 -0.98(-5.87%)
Jun 25, 2020 16.18 17.04 16.06 16.69 24,656,778 -0.23(-1.36%)
Jun 24, 2020 18.02 18.08 16.65 16.92 30,472,316 -1.53(-8.29%)
Jun 23, 2020 18.04 18.48 17.75 18.44 15,972,477 +0.69(+3.88%)
Jun 22, 2020 17.96 18.18 17.39 17.75 20,377,682 -0.44(-2.42%)
Jun 19, 2020 19.01 19.07 17.81 18.19 28,630,938 -0.37(-1.99%)
Jun 18, 2020 18.44 18.97 18.28 18.56 24,653,234 -0.39(-2.06%)
Jun 17, 2020 19.01 19.31 18.80 18.95 18,929,260 -0.38(-1.96%)
Jun 16, 2020 20.64 20.83 19.06 19.33 40,023,996 -0.10(-0.51%)
Jun 15, 2020 17.98 19.73 17.63 19.43 32,592,126 +0.28(+1.46%)
Jun 12, 2020 19.60 19.66 18.24 19.15 31,614,184 +1.33(+7.45%)
Jun 11, 2020 17.82 19.42 17.59 17.82 41,148,280 -2.67(-13.02%)
Jun 10, 2020 22.44 22.46 19.99 20.49 40,136,416 -1.55(-7.03%)
Jun 09, 2020 22.82 22.92 21.27 22.04 31,626,538 -1.70(-7.14%)
Jun 08, 2020 22.79 23.82 22.16 23.74 38,699,028 +2.04(+9.39%)
Jun 05, 2020 23.20 23.56 21.34 21.70 56,743,488 +0.00(+0.00%)
Jun 04, 2020 21.35 21.94 19.89 21.70 57,430,440 +1.46(+7.21%)
Jun 03, 2020 18.88 20.38 18.68 20.24 41,127,960 +2.06(+11.32%)
Jun 02, 2020 18.15 18.26 17.38 18.18 26,326,320 +0.40(+2.25%)
Jun 01, 2020 17.29 18.02 17.10 17.78 21,706,674 +0.62(+3.61%)
May 29, 2020 16.78 17.50 16.70 17.16 24,266,574 -0.05(-0.29%)
May 28, 2020 18.05 18.11 17.07 17.21 28,816,470 -0.88(-4.86%)
May 27, 2020 18.76 18.82 16.98 18.09 43,042,300 +0.40(+2.26%)
May 26, 2020 17.28 17.95 16.70 17.69 38,810,596 +1.81(+11.38%)
May 22, 2020 15.89 15.98 15.26 15.88 20,813,590 -0.09(-0.56%)
May 21, 2020 16.04 16.42 15.63 15.97 31,407,546 -0.51(-3.09%)
May 20, 2020 15.79 16.56 15.68 16.48 37,154,532 +1.34(+8.84%)
May 19, 2020 15.32 15.67 14.63 15.15 24,352,380 -0.15(-0.98%)
May 18, 2020 14.84 15.40 14.52 15.29 32,174,444 +1.46(+10.54%)
May 15, 2020 13.40 14.06 13.19 13.84 25,555,436 +0.33(+2.44%)
May 14, 2020 12.22 13.56 11.76 13.51 33,351,168 +0.84(+6.62%)
May 13, 2020 13.79 13.83 12.49 12.67 35,497,440 -1.16(-8.38%)
May 12, 2020 14.80 15.00 13.80 13.83 24,999,396 -0.81(-5.53%)
May 11, 2020 15.18 15.19 14.60 14.64 21,350,308 -0.94(-6.03%)
May 08, 2020 15.31 15.69 14.87 15.57 23,525,748 +0.66(+4.42%)
May 07, 2020 13.99 15.23 13.95 14.92 26,186,448 +1.02(+7.33%)
May 06, 2020 14.36 14.54 13.85 13.90 16,892,786 -0.36(-2.52%)
May 05, 2020 15.29 15.30 14.22 14.26 23,016,528 -0.51(-3.45%)
May 04, 2020 14.53 15.36 14.02 14.77 23,010,656 -0.23(-1.53%)
May 01, 2020 15.54 15.97 14.90 15.00 28,020,050 -1.82(-10.81%)
Apr 30, 2020 16.92 17.29 16.19 16.81 27,869,324 -0.63(-3.61%)
Apr 29, 2020 16.58 17.61 16.46 17.44 33,007,936 +1.65(+10.44%)
Apr 28, 2020 16.48 16.48 15.08 15.79 28,928,028 +0.58(+3.81%)
Apr 27, 2020 14.24 15.48 14.09 15.22 30,528,128 +1.29(+9.25%)
Apr 24, 2020 13.88 14.12 13.49 13.93 19,183,794 +0.16(+1.16%)
Apr 23, 2020 13.71 14.03 13.61 13.77 24,754,152 +0.49(+3.69%)
Apr 22, 2020 13.57 13.63 13.13 13.28 14,037,343 +0.10(+0.76%)
Apr 21, 2020 13.00 13.49 12.78 13.18 19,204,036 -0.34(-2.51%)
Apr 20, 2020 13.44 14.30 13.34 13.52 24,080,206 -0.55(-3.91%)
Apr 17, 2020 14.88 14.93 13.73 14.07 34,079,788 +0.26(+1.88%)
Apr 16, 2020 14.20 14.40 13.46 13.81 20,727,104 -0.60(-4.16%)
Apr 15, 2020 14.39 14.65 14.00 14.41 20,132,118 -0.62(-4.12%)
Apr 14, 2020 14.39 15.08 14.01 15.03 26,950,202 +0.93(+6.59%)
Apr 13, 2020 14.79 14.79 13.39 14.10 30,435,360 -0.44(-3.02%)
Apr 09, 2020 16.22 16.42 14.04 14.54 40,540,216 -0.45(-3.00%)
Apr 08, 2020 14.10 15.27 13.86 14.99 30,166,492 +1.37(+10.05%)
Apr 07, 2020 15.16 15.71 13.39 13.62 41,124,872 +0.72(+5.58%)
Apr 06, 2020 11.63 13.06 11.61 12.90 32,873,084 +2.33(+22.02%)
Apr 03, 2020 11.65 11.96 9.990 10.57 37,839,672 -0.93(-8.08%)
Apr 02, 2020 11.55 12.18 11.21 11.50 20,591,580 -0.26(-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.