U.S. Markets closed

MGM Resorts International (MGM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
30.72+0.81 (+2.71%)
At close: 4:00PM EST

30.72 0.00 (0.00%)
After hours: 7:55PM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 04, 202030.2530.7929.5130.7230.7215,068,364
Dec 03, 202029.5830.6029.5229.9129.918,946,300
Dec 02, 202028.6329.6128.2329.3529.357,298,800
Dec 01, 202028.8529.1828.4028.8128.817,032,000
Nov 30, 202028.7628.9327.5928.2528.259,636,800
Nov 27, 202028.4529.2728.4228.6228.624,089,200
Nov 25, 202028.0028.6227.6628.3928.397,322,200
Nov 24, 202026.9628.5626.9628.4528.4512,189,000
Nov 23, 202026.4926.8525.7926.1526.1512,715,300
Nov 20, 202027.1027.3526.2126.2126.218,886,200
Nov 19, 202026.6527.2826.5127.2427.249,319,400
Nov 18, 202026.5228.0626.1126.9126.9114,038,000
Nov 17, 202026.0026.7125.5126.4226.428,455,600
Nov 16, 202027.2827.2826.1926.5126.5116,039,200
Nov 13, 202023.7225.9023.7225.9025.9015,524,300
Nov 12, 202023.5923.7823.2523.6923.6913,597,100
Nov 11, 202024.7824.7823.9123.9823.988,982,100
Nov 10, 202025.1625.4024.0824.7824.7810,639,700
Nov 09, 202025.6627.5024.6325.3025.3025,238,700
Nov 06, 202021.8022.1421.5122.0222.027,146,900
Nov 05, 202021.8222.3821.7221.8421.849,641,900
Nov 04, 202021.7922.4421.4221.4421.448,346,800
Nov 03, 202021.2721.9021.2721.7521.756,671,800
Nov 02, 202020.5721.1720.5720.9720.979,304,900
Oct 30, 202020.2820.7419.5520.5720.5716,617,500
Oct 29, 202020.0721.3420.0121.2921.2912,640,300
Oct 28, 202020.2420.6419.8120.1020.1018,868,700
Oct 27, 202021.9722.1220.8321.0421.0411,241,000
Oct 26, 202022.8622.8921.7022.1322.138,967,500
Oct 23, 202022.6923.4722.4823.3623.3611,559,300
Oct 22, 202021.9522.6921.9022.6222.6210,089,100
Oct 21, 202021.3421.5721.0921.4121.416,674,100
Oct 20, 202021.1021.6720.9021.4121.417,730,700
Oct 19, 202021.3521.4920.6920.8020.807,462,400
Oct 16, 202021.1021.4820.8621.2421.248,258,700
Oct 15, 202020.7521.1820.6821.1621.169,135,100
Oct 14, 202021.0721.4220.8321.0921.0911,009,200
Oct 13, 202021.1021.2420.7520.9720.9712,788,000
Oct 12, 202021.2821.4921.0521.4021.408,445,000
Oct 09, 202021.8722.0821.3221.3621.369,724,000
Oct 08, 202021.7922.0321.4321.9321.9310,073,500
Oct 07, 202021.4221.7521.2921.5021.509,566,400
Oct 06, 202021.9222.2621.0521.0521.0513,850,400
Oct 05, 202021.8322.0221.4021.5521.558,373,000
Oct 02, 202021.0021.9120.8821.6621.6610,349,600
Oct 01, 202021.9422.2321.6221.8221.8211,812,700
Sep 30, 202021.9022.5521.5821.7521.7510,555,000
Sep 29, 202022.5822.5821.3621.7221.7212,633,900
Sep 28, 202022.6122.8622.0822.6322.639,763,300
Sep 25, 202021.2922.2521.1922.1022.109,566,100
Sep 24, 202021.2321.7120.6621.1921.1911,581,000
Sep 23, 202021.6422.3821.3421.3821.3811,920,600
Sep 22, 202021.1921.7621.0121.6221.6211,744,700
Sep 21, 202021.2321.4820.5721.0921.0915,206,000
Sep 18, 202022.2422.7021.6822.0222.0229,475,200
Sep 17, 202022.5022.8821.9622.5222.5216,060,200
Sep 16, 202023.6923.7822.5523.0123.0119,776,900
Sep 15, 202023.0824.2522.8923.7423.7417,376,900
Sep 14, 202022.3923.1622.3823.0623.0615,286,400
Sep 11, 202023.0723.1221.9222.7322.7317,238,700
Sep 10, 202023.5024.1322.8222.8422.8417,978,600
Sep 09, 202023.2523.3522.6023.1123.1111,791,800
Sep 09, 20200.0025 Dividend
Sep 08, 202022.8523.7022.6123.1723.1716,423,000
Sep 04, 202023.3323.9422.4723.5223.5217,960,500
Sep 03, 202023.6224.4222.5923.0723.0720,332,900
Sep 02, 202022.7823.8322.5023.7223.7215,983,900
Sep 01, 202022.2623.0121.8622.7722.7710,703,500
Aug 31, 202023.6323.6522.5022.5022.5016,378,500
Aug 28, 202023.3724.3722.9723.8623.8623,232,400
Aug 27, 202022.1623.4322.1322.8122.8117,222,100
Aug 26, 202022.1322.1821.7921.9921.998,602,200
Aug 25, 202022.5022.6521.7822.0922.0911,798,600
Aug 24, 202021.2922.2821.0222.2722.2716,972,000
Aug 21, 202020.9821.7020.9521.1621.1611,687,600
Aug 20, 202020.5921.0820.4020.8320.838,932,400
Aug 19, 202020.8921.2120.7520.9020.908,905,900
Aug 18, 202021.1921.3220.7320.9520.9513,632,500
Aug 17, 202021.7221.8820.9221.3821.3813,079,800
Aug 14, 202021.1721.8520.9621.8121.8112,499,600
Aug 13, 202020.8721.6820.7221.3421.3413,891,900
Aug 12, 202021.9421.9520.6921.1321.1323,002,400
Aug 11, 202022.4222.4821.1921.5021.5034,396,000
Aug 10, 202022.4823.7920.8821.6521.6571,219,700
Aug 07, 202018.2919.3918.2519.0319.0334,530,300
Aug 06, 202016.6918.6016.5618.4618.4635,867,700
Aug 05, 202017.0317.3116.3116.7216.7218,914,200
Aug 04, 202016.3316.7916.2916.7216.7227,744,700
Aug 03, 202015.9816.5115.8416.3216.3216,552,000
Jul 31, 202015.9916.4915.5816.0916.0931,889,100
Jul 30, 202016.1816.7016.0416.6416.6426,814,500
Jul 29, 202015.6516.2615.5716.2516.2521,980,500
Jul 28, 202014.8015.8214.7615.4115.4121,069,100
Jul 27, 202015.7615.7714.6514.9614.9624,905,900
Jul 24, 202015.5815.9415.4715.7915.7916,267,300
Jul 23, 202016.1016.1715.5215.8915.8926,347,900
Jul 22, 202016.4016.8316.2616.3316.3312,567,500
Jul 21, 202016.5516.9216.3416.6916.6915,686,600
Jul 20, 202016.6916.9316.0516.3316.3316,152,200
Jul 17, 202017.6117.7016.6216.8116.8119,047,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...