Advertisement
Advertisement
U.S. Markets open in 6 hrs 1 min
Advertisement
Advertisement
Advertisement
Advertisement

MGM Resorts International (MGM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
42.74+1.51 (+3.66%)
At close: 04:00PM EST
42.80 +0.06 (+0.14%)
After hours: 07:59PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 2021------
Dec 07, 202143.3643.7842.5142.7442.745,698,200
Dec 06, 202140.7243.4240.2942.2142.219,173,000
Dec 03, 202140.8941.2139.6940.1740.177,683,400
Dec 02, 202138.8241.5638.5541.2341.2310,105,700
Dec 01, 202140.3241.9438.1138.3038.3010,532,500
Nov 30, 202140.8041.1439.0139.5839.589,225,800
Nov 29, 202142.4942.9840.9941.1341.137,368,200
Nov 26, 202140.0041.9939.1741.8541.857,728,500
Nov 24, 202142.1143.4741.7942.8342.835,426,600
Nov 23, 202144.5744.9642.4142.5142.518,433,300
Nov 22, 202144.6445.1644.0544.5444.544,642,700
Nov 19, 202143.8044.7743.5444.2844.286,216,000
Nov 18, 202145.5345.7844.2544.3344.334,485,600
Nov 17, 202145.5146.2045.2445.5145.513,016,000
Nov 16, 202145.9046.0544.8745.6545.654,465,900
Nov 15, 202145.4846.0945.3745.8245.823,104,500
Nov 12, 202145.6045.7444.6145.0945.094,621,800
Nov 11, 202146.1946.2845.3545.4245.423,584,800
Nov 10, 202146.8247.6545.9146.0646.063,659,300
Nov 09, 202148.4448.6847.0247.3347.335,282,900
Nov 08, 202150.9251.1748.5248.5448.545,860,700
Nov 05, 202149.9751.0349.2450.3750.378,354,900
Nov 04, 202149.4750.3947.0247.4047.409,351,000
Nov 03, 202147.7549.0147.1748.7048.706,789,600
Nov 02, 202148.0348.0747.1047.8847.884,366,000
Nov 01, 202147.4448.4847.0648.4748.475,011,100
Oct 29, 202146.9147.7746.6947.1647.164,891,600
Oct 28, 202147.2547.2846.1546.9746.973,720,500
Oct 27, 202147.3947.6546.9347.0247.023,546,500
Oct 26, 202148.4348.6947.0047.2447.244,697,300
Oct 25, 202148.0548.6347.7648.1548.153,090,200
Oct 22, 202148.1048.4447.6148.0348.032,955,500
Oct 21, 202147.0048.4747.0048.0948.095,524,900
Oct 20, 202147.4547.8946.7747.0747.073,698,200
Oct 19, 202148.5648.5747.3647.4747.474,677,200
Oct 18, 202147.8148.3747.3648.2448.244,783,500
Oct 15, 202148.9549.1347.8747.9547.954,300,200
Oct 14, 202148.6548.8847.9548.4448.444,484,800
Oct 13, 202148.5348.9347.6748.1548.159,389,800
Oct 12, 202145.2648.9445.1148.6948.6928,085,000
Oct 11, 202144.3545.2244.2544.4244.426,068,900
Oct 08, 202144.9545.1144.3844.4344.437,719,600
Oct 07, 202145.1045.3744.5144.7744.777,121,700
Oct 06, 202144.3544.9643.9744.6444.643,917,900
Oct 05, 202144.6645.9144.2644.9644.967,800,900
Oct 04, 202144.7745.2444.2044.5144.516,065,600
Oct 01, 202143.3445.1043.2844.8644.869,734,000
Sep 30, 202144.0044.0343.0743.1543.155,422,000
Sep 29, 202145.1445.2943.5843.8543.856,458,400
Sep 28, 202145.0445.5244.7144.8844.886,103,200
Sep 27, 202144.6746.0744.6145.0945.098,472,300
Sep 24, 202144.7545.3644.1344.6244.628,561,900
Sep 23, 202143.1045.1043.0244.6544.6513,326,200
Sep 22, 202141.1743.9041.0943.0243.0215,119,400
Sep 21, 202141.7042.7239.8240.5540.5514,128,600
Sep 20, 202140.6941.9840.4941.2841.286,657,700
Sep 17, 202141.2742.3841.1841.5441.548,317,000
Sep 16, 202140.1441.6739.9441.3041.305,999,600
Sep 15, 202140.5940.7539.2440.3840.3813,062,100
Sep 14, 202141.7342.1940.7341.4141.418,339,600
Sep 13, 202143.4043.4041.8943.1043.107,157,300
Sep 10, 202143.0043.0442.2642.2942.294,809,100
Sep 09, 202142.4543.1542.3142.7642.764,367,600
Sep 09, 20210.0025 Dividend
Sep 08, 202143.2443.7741.9542.4442.445,694,200
Sep 07, 202142.4243.6242.2043.4443.444,455,900
Sep 03, 202142.4843.4042.1242.5442.544,342,400
Sep 02, 202142.4843.0041.9042.5642.564,975,900
Sep 01, 202142.8542.9242.1542.2042.204,250,700
Aug 31, 202142.6942.9842.1942.6242.626,090,500
Aug 30, 202143.0943.2042.3942.6642.665,260,000
Aug 27, 202142.1543.6442.1043.3243.325,293,500
Aug 26, 202141.9042.7041.6141.9841.985,147,500
Aug 25, 202141.0742.2440.7042.1342.136,090,100
Aug 24, 202140.0041.2539.9540.9140.919,188,600
Aug 23, 202138.9939.7738.8639.5239.524,546,000
Aug 20, 202137.4938.4237.3738.4038.405,346,000
Aug 19, 202138.0038.5837.2137.6637.665,704,500
Aug 18, 202137.8038.9937.5738.6438.646,277,900
Aug 17, 202138.7938.9237.5037.9337.935,839,900
Aug 16, 202140.0240.0238.9139.4239.425,379,700
Aug 13, 202140.7840.9140.2240.4140.414,145,600
Aug 12, 202140.5040.7539.8440.7140.713,928,500
Aug 11, 202139.5440.6439.1040.5640.564,772,700
Aug 10, 202139.3839.9139.1139.7239.724,826,800
Aug 09, 202139.7039.7038.3239.2139.215,318,000
Aug 06, 202139.9040.1039.3239.8139.816,721,900
Aug 05, 202137.0040.0036.7139.6739.6710,520,700
Aug 04, 202137.8038.5937.1837.2737.279,937,700
Aug 03, 202137.3737.5036.1036.9536.958,330,300
Aug 02, 202137.9739.0937.2537.3737.376,779,300
Jul 30, 202137.7138.7537.3937.5337.536,633,900
Jul 29, 202138.6039.0838.1038.1738.175,826,900
Jul 28, 202138.4439.0237.4338.4038.405,111,200
Jul 27, 202138.8439.2537.2738.0438.046,059,300
Jul 26, 202138.6039.1937.9939.1939.194,481,100
Jul 23, 202139.4339.5838.5538.7638.765,003,800
Jul 22, 202139.6539.6538.7439.2339.234,253,800
Jul 21, 202138.6239.9938.6239.8639.865,706,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement