MGM - MGM Resorts International

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201730.9031.1230.7431.0331.036,731,400
Oct 19, 201730.1130.6330.0730.4830.484,995,900
Oct 18, 201730.2030.4829.8130.4430.447,658,700
Oct 17, 201729.6930.5229.6330.4930.498,612,500
Oct 16, 201729.6629.8529.5329.6929.698,127,900
Oct 13, 201730.0330.2129.5629.7429.7412,380,900
Oct 12, 201730.7930.8330.0530.0730.0711,904,500
Oct 11, 201730.4030.9130.3030.9030.908,671,300
Oct 10, 201731.0531.0930.4030.4330.437,783,400
Oct 09, 201730.7130.8730.3030.8130.819,086,700
Oct 06, 201730.7130.8730.4330.8130.818,093,400
Oct 05, 201730.8431.1430.7730.9030.909,709,600
Oct 04, 201730.9531.3030.7330.7530.7511,191,900
Oct 03, 201730.8930.9330.3630.8530.8523,273,800
Oct 02, 201731.3532.0030.7030.7730.7737,692,800
Sep 29, 201732.3432.7432.1432.5932.595,414,300
Sep 28, 201732.3632.7332.2132.3432.345,023,100
Sep 27, 201732.3932.7032.2432.4632.465,676,900
Sep 26, 201732.0932.3231.9332.1632.163,460,300
Sep 25, 201732.2232.3231.8131.9431.945,096,000
Sep 22, 201732.9733.0132.3632.3832.383,937,000
Sep 21, 201733.0933.4432.9933.0633.065,732,900
Sep 20, 201732.5633.1332.2233.0833.0810,057,500
Sep 19, 201731.8132.6731.7632.5632.568,376,700
Sep 18, 201732.0532.5331.6331.6831.688,663,700
Sep 15, 201732.0032.1031.7131.9231.9213,413,600
Sep 14, 201732.7532.7731.7232.0632.069,834,600
Sep 13, 201732.7132.8932.4032.5932.596,343,000
Sep 12, 201733.0933.3032.1832.7532.7510,527,400
Sep 11, 201732.9833.3432.0533.0833.0812,209,100
Sep 08, 201733.9033.9232.9633.2533.258,154,100
Sep 08, 20170.11 Dividend
Sep 07, 201733.7734.6533.7733.9933.8811,712,600
Sep 06, 201733.4333.9833.2833.7733.669,355,300
Sep 05, 201733.1533.3832.8433.1433.039,708,400
Sep 01, 201733.1633.4632.9833.2133.105,281,500
Aug 31, 201732.2533.0032.1132.9632.8510,560,800
Aug 30, 201732.0532.1431.5332.1232.025,344,900
Aug 29, 201731.5232.1531.4632.0431.943,862,700
Aug 28, 201731.8231.9531.2531.6931.595,722,500
Aug 25, 201731.6031.9231.4231.8331.734,741,400
Aug 24, 201731.3931.7131.2131.5531.453,451,500
Aug 23, 201731.2631.5631.0531.3231.226,176,600
Aug 22, 201731.4031.9631.2531.6031.505,748,900
Aug 21, 201730.8031.1830.4331.1131.016,480,900
Aug 18, 201730.4630.9630.0430.7130.616,375,900
Aug 17, 201731.1831.4830.5030.5130.416,566,400
Aug 16, 201731.7231.7230.9331.3031.205,837,200
Aug 15, 201731.1231.6630.7231.5931.497,768,200
Aug 14, 201730.9431.2030.8030.9930.895,792,000
Aug 11, 201730.5030.8430.3830.5930.495,399,700
Aug 10, 201731.2231.4030.5030.5130.416,909,800
Aug 09, 201731.3631.6731.2231.4931.396,862,600
Aug 08, 201731.8632.0231.4331.5531.456,571,400
Aug 07, 201731.9332.1531.7231.8631.765,745,400
Aug 04, 201731.5932.1231.5931.7931.696,720,600
Aug 03, 201731.9932.1731.5031.5631.4610,252,400
Aug 02, 201732.4232.4831.6831.9831.889,431,400
Aug 01, 201732.8533.1132.4032.4132.3112,131,200
Jul 31, 201733.1133.5232.9332.9332.828,291,300
Jul 28, 201733.3233.8833.0433.1433.038,643,400
Jul 27, 201733.8034.1732.3133.3933.2825,694,200
Jul 26, 201734.1134.2733.6233.8733.7620,998,800
Jul 25, 201734.0834.5332.6434.2734.1690,098,200
Jul 24, 201734.1134.4633.9833.9933.8815,300,100
Jul 21, 201733.7734.2133.7734.0333.9218,635,000
Jul 20, 201733.5033.9933.1433.7333.6227,562,400
Jul 19, 201732.5532.8032.3132.7932.688,178,300
Jul 18, 201731.8632.7431.8032.5532.446,066,500
Jul 17, 201731.8832.0231.6731.8531.754,302,700
Jul 14, 201731.3131.9631.0931.9131.817,421,800
Jul 13, 201731.8531.9431.4731.9331.834,893,700
Jul 12, 201731.6631.8131.4731.7431.643,825,500
Jul 11, 201731.3431.6231.2531.4331.336,192,400
Jul 10, 201730.8331.4030.6931.1831.085,192,700
Jul 07, 201730.3230.9330.2030.8430.745,802,500
Jul 06, 201730.8530.9130.2630.3030.205,158,400
Jul 05, 201730.6631.0030.3130.9830.887,558,800
Jul 03, 201731.0231.3230.4330.5630.467,346,800
Jun 30, 201731.9432.0931.1631.2931.1917,920,600
Jun 29, 201733.7033.7832.6232.8932.787,166,700
Jun 28, 201733.8934.0033.3533.7033.597,730,700
Jun 27, 201733.9134.3133.7333.7333.628,727,000
Jun 26, 201734.1934.3433.6433.8533.747,751,600
Jun 23, 201733.3534.1733.2434.1634.057,787,300
Jun 22, 201732.9133.4032.9033.2533.143,167,700
Jun 21, 201733.2833.3532.8432.9632.853,174,000
Jun 20, 201733.2233.3632.8333.1833.074,903,700
Jun 19, 201732.8433.2332.6933.1533.047,399,500
Jun 16, 201732.5932.7732.4232.6132.505,030,200
Jun 15, 201732.0532.5931.8432.5832.476,187,400
Jun 14, 201732.3532.5232.0232.3532.255,144,100
Jun 13, 201731.8532.3731.8432.0931.994,664,400
Jun 12, 201731.8031.8130.8231.5931.4911,444,700
Jun 09, 201732.7532.9131.6331.9831.885,333,600
Jun 08, 201732.7232.9332.4732.7732.663,617,800
Jun 07, 201732.4432.8832.1432.7632.657,207,200
Jun 07, 20170.11 Dividend
Jun 06, 201732.1932.6032.0232.4932.286,021,100
Jun 05, 201732.4932.5032.0832.1931.987,141,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...