MGM - MGM Resorts International

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201927.6028.0627.4227.8727.875,476,500
Oct 17, 201927.5727.8027.5127.6427.645,475,700
Oct 16, 201927.9427.9727.2327.4327.438,541,000
Oct 15, 201927.9828.1227.8627.8727.877,483,100
Oct 14, 201927.8127.9827.5827.9727.975,453,200
Oct 11, 201927.8928.3927.8528.0828.085,196,900
Oct 10, 201926.8627.6226.7227.4327.435,937,500
Oct 09, 201926.5327.0626.5326.8026.802,969,800
Oct 08, 201926.9827.1726.3026.3526.354,946,000
Oct 07, 201927.1527.4826.8727.2527.254,405,300
Oct 04, 201927.2827.4127.0027.2927.292,740,100
Oct 03, 201927.1027.3426.5027.2527.255,063,200
Oct 02, 201927.4827.6627.0827.1127.117,143,600
Oct 01, 201927.8928.2927.4227.6827.684,006,900
Sep 30, 201927.4027.9727.3227.7227.724,607,300
Sep 27, 201927.8728.1127.1727.2727.274,152,400
Sep 26, 201928.0928.1327.3227.6827.685,208,000
Sep 25, 201928.3528.4428.0328.2728.272,873,200
Sep 24, 201928.8428.9028.1528.4028.405,109,100
Sep 23, 201928.6328.9528.5128.6228.623,100,700
Sep 20, 201929.1329.3028.7228.8528.856,673,000
Sep 19, 201929.5529.7328.9929.0629.063,744,800
Sep 18, 201929.5529.7029.2529.5129.515,854,600
Sep 17, 201929.5429.7429.2529.6029.605,830,500
Sep 16, 201928.8530.5028.6329.6929.6913,569,500
Sep 13, 201929.3229.5329.0329.0729.074,672,800
Sep 12, 201928.9329.2628.7529.1729.178,420,700
Sep 11, 201929.1229.2128.5728.7528.755,380,700
Sep 10, 201928.2928.8228.0328.8028.809,692,500
Sep 09, 201928.4628.8228.3728.4028.406,097,800
Sep 09, 20190.13 Dividend
Sep 06, 201928.0328.5628.0228.3028.175,756,100
Sep 05, 201927.7728.3627.6427.9827.859,052,900
Sep 04, 201927.4827.7927.1027.4827.3510,889,100
Sep 03, 201927.7027.7526.7927.0926.977,849,800
Aug 30, 201928.3428.4828.0028.0627.934,770,900
Aug 29, 201928.4328.6428.1228.1528.023,841,300
Aug 28, 201927.7328.2727.6228.1428.013,048,600
Aug 27, 201928.4528.5127.8327.8927.763,112,000
Aug 26, 201928.0928.1827.7728.0427.913,111,300
Aug 23, 201928.5028.6427.6227.7827.654,913,400
Aug 22, 201928.8029.0228.2928.5128.383,774,100
Aug 21, 201929.2029.2528.4828.5128.382,702,500
Aug 20, 201928.6228.9328.4428.8128.682,320,100
Aug 19, 201929.1529.1728.6828.7728.645,527,900
Aug 16, 201928.1728.4028.1028.3128.184,222,100
Aug 15, 201928.0228.1427.7127.9327.803,942,400
Aug 14, 201928.3328.4427.5927.7427.616,626,700
Aug 13, 201928.4629.6328.4228.8628.734,541,000
Aug 12, 201928.4528.6728.2928.4328.303,484,800
Aug 09, 201928.6829.0028.4728.8528.723,289,600
Aug 08, 201928.5028.9228.3828.9028.774,786,800
Aug 07, 201927.7128.3227.6028.2728.145,318,600
Aug 06, 201928.1928.5127.9428.2328.105,053,900
Aug 05, 201927.9028.1127.6627.9427.817,889,900
Aug 02, 201928.7929.3028.4128.6528.525,388,200
Aug 01, 201930.0030.4529.0429.4029.266,295,000
Jul 31, 201930.4330.4829.6430.0229.884,039,100
Jul 30, 201930.2230.6330.0530.5530.415,422,000
Jul 29, 201930.5330.6029.9530.4730.335,115,600
Jul 26, 201930.3531.6830.2130.4730.3312,595,700
Jul 25, 201929.3729.6929.1329.3729.245,650,900
Jul 24, 201928.9129.7528.8929.7129.576,505,300
Jul 23, 201928.5729.3228.4729.2029.076,455,600
Jul 22, 201928.5928.6928.2728.3528.225,922,200
Jul 19, 201928.9629.0828.5728.5928.463,677,900
Jul 18, 201928.2428.9328.1228.7628.636,276,100
Jul 17, 201929.3429.3428.6828.8628.734,406,600
Jul 16, 201929.4329.6929.3129.4129.273,400,700
Jul 15, 201929.0229.5029.0229.3829.253,819,100
Jul 12, 201928.8029.0628.6829.0228.894,653,400
Jul 11, 201929.1029.3328.7428.7928.664,784,300
Jul 10, 201929.3029.4628.9529.1329.005,155,500
Jul 09, 201928.7229.2528.7029.2329.104,614,200
Jul 08, 201929.0329.1728.8428.9028.774,444,300
Jul 05, 201928.7329.2628.7029.2329.104,730,500
Jul 03, 201928.9429.1928.8028.8928.762,692,500
Jul 02, 201928.7128.9928.6728.8828.754,185,100
Jul 01, 201929.1729.3028.5328.6928.567,282,500
Jun 28, 201928.3228.5828.1228.5728.445,642,500
Jun 27, 201928.0028.5127.8828.4428.314,087,800
Jun 26, 201927.7828.1327.7827.8727.745,078,100
Jun 25, 201927.9128.0427.3027.6227.495,038,200
Jun 24, 201927.7228.5827.6927.9227.796,603,700
Jun 21, 201927.9328.1327.6927.7027.575,091,900
Jun 20, 201928.1828.5027.6728.0127.885,370,700
Jun 19, 201928.1828.2927.6227.7427.615,238,900
Jun 18, 201927.8328.5827.7328.2228.095,430,000
Jun 17, 201927.6727.8727.3627.5527.423,504,600
Jun 14, 201927.6827.7627.3427.6627.534,176,700
Jun 13, 201927.8828.0627.5727.7227.594,865,400
Jun 12, 201927.8728.0327.5227.7027.574,795,800
Jun 11, 201927.6528.1327.6527.9727.847,279,900
Jun 10, 201926.6327.8526.5427.4227.297,882,300
Jun 07, 201926.3326.6226.1326.2826.167,088,500
Jun 07, 20190.13 Dividend
Jun 06, 201925.9526.6725.9126.4926.248,572,000
Jun 05, 201925.8526.0325.3725.9625.717,048,400
Jun 04, 201924.1825.6624.0525.6425.408,920,600
Jun 03, 201924.8524.9223.6823.8723.6410,844,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...