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, 2020 23.61 23.63 22.48 22.48 16,376,570 -1.36(-5.70%)
Aug 28, 2020 23.35 24.34 22.95 23.84 23,252,246 +1.05(+4.60%)
Aug 27, 2020 22.14 23.41 22.11 22.79 17,231,528 +0.82(+3.73%)
Aug 26, 2020 22.11 22.16 21.77 21.97 8,606,055 -0.10(-0.45%)
Aug 25, 2020 22.48 22.63 21.76 22.07 11,806,574 -0.18(-0.81%)
Aug 24, 2020 21.27 22.26 21.00 22.25 16,965,542 +1.11(+5.25%)
Aug 21, 2020 20.96 21.68 20.93 21.14 11,697,484 +0.33(+1.58%)
Aug 20, 2020 20.57 21.06 20.38 20.81 8,925,282 -0.07(-0.34%)
Aug 19, 2020 20.87 21.19 20.73 20.88 8,886,402 -0.05(-0.24%)
Aug 18, 2020 21.17 21.30 20.71 20.93 13,639,398 -0.43(-2.01%)
Aug 17, 2020 21.70 21.86 20.90 21.36 13,085,364 -0.43(-1.97%)
Aug 14, 2020 21.15 21.83 20.94 21.79 12,510,278 +0.47(+2.20%)
Aug 13, 2020 20.85 21.66 20.70 21.32 13,899,242 +0.21(+0.99%)
Aug 12, 2020 21.92 21.93 20.67 21.11 23,013,022 -0.37(-1.72%)
Aug 11, 2020 22.40 22.46 21.17 21.48 34,408,500 -0.15(-0.69%)
Aug 10, 2020 22.46 23.77 20.86 21.63 71,280,536 +2.62(+13.77%)
Aug 07, 2020 18.27 19.37 18.23 19.01 34,601,632 +0.57(+3.09%)
Aug 06, 2020 16.68 18.58 16.55 18.44 35,878,684 +1.74(+10.41%)
Aug 05, 2020 17.02 17.30 16.30 16.71 18,917,866 +0.00(+0.00%)
Aug 04, 2020 16.32 16.78 16.28 16.71 27,759,602 +0.40(+2.45%)
Aug 03, 2020 15.97 16.50 15.83 16.31 16,559,542 +0.23(+1.43%)
Jul 31, 2020 15.98 16.48 15.57 16.08 31,916,242 -0.55(-3.31%)
Jul 30, 2020 16.17 16.69 16.03 16.63 26,818,570 +0.39(+2.40%)
Jul 29, 2020 15.59 16.25 15.56 16.24 21,974,028 +0.84(+5.45%)
Jul 28, 2020 14.79 15.81 14.75 15.40 21,077,002 +0.45(+3.01%)
Jul 27, 2020 15.75 15.76 14.64 14.95 24,907,264 -0.83(-5.26%)
Jul 24, 2020 15.57 15.93 15.46 15.78 16,281,197 -0.10(-0.63%)
Jul 23, 2020 16.09 16.16 15.51 15.88 26,361,380 -0.44(-2.69%)
Jul 22, 2020 16.39 16.82 16.25 16.32 12,574,343 -0.36(-2.16%)
Jul 21, 2020 16.54 16.91 16.33 16.68 15,692,583 +0.36(+2.20%)
Jul 20, 2020 16.68 16.92 16.04 16.32 16,154,100 -0.48(-2.86%)
Jul 17, 2020 17.59 17.68 16.61 16.80 19,095,698 -0.79(-4.49%)
Jul 16, 2020 17.82 18.06 17.46 17.59 16,595,627 -0.60(-3.30%)
Jul 15, 2020 17.11 18.27 16.81 18.18 30,279,756 +2.04(+12.62%)
Jul 14, 2020 16.35 16.44 15.97 16.15 18,076,192 -0.22(-1.34%)
Jul 13, 2020 16.49 17.29 15.81 16.37 32,207,966 +0.18(+1.11%)
Jul 10, 2020 15.67 16.23 15.49 16.19 17,155,142 +0.20(+1.25%)
Jul 09, 2020 16.31 16.40 15.22 15.99 20,245,648 -0.33(-2.02%)
Jul 08, 2020 16.05 16.33 15.50 16.32 17,037,582 +0.19(+1.18%)
Jul 07, 2020 16.32 16.57 16.05 16.13 14,062,280 -0.57(-3.41%)
Jul 06, 2020 17.47 17.52 16.21 16.70 19,773,346 -0.15(-0.89%)
Jul 02, 2020 17.37 17.57 16.73 16.85 17,453,196 +0.09(+0.54%)
Jul 01, 2020 16.94 17.66 16.62 16.76 31,441,378 -0.03(-0.18%)
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%)
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.