MGM - MGM Resorts International

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 202032.3332.4031.1631.5731.576,877,500
Jan 23, 202031.2932.4031.1532.3232.327,721,200
Jan 22, 202032.6332.6931.7431.9531.957,372,900
Jan 21, 202033.8533.8932.3732.3932.3910,123,900
Jan 17, 202034.1134.6434.0834.5434.547,306,400
Jan 16, 202033.2934.0933.2534.0234.027,146,900
Jan 15, 202033.1933.3633.0633.0933.093,484,900
Jan 14, 202033.3233.3833.1033.2933.294,582,800
Jan 13, 202033.2133.4733.1033.3733.373,680,700
Jan 10, 202033.4933.5633.1033.2133.213,626,700
Jan 09, 202033.4333.5533.3133.4433.442,176,400
Jan 08, 202032.9533.5332.9233.2433.244,213,400
Jan 07, 202032.7932.9132.7432.9132.913,613,900
Jan 06, 202032.9833.0532.8532.8932.894,060,200
Jan 03, 202033.2133.4333.1133.2933.293,299,300
Jan 02, 202033.5233.7033.2933.6633.663,466,700
Dec 31, 201933.2733.5833.2133.2733.273,674,700
Dec 30, 201933.5333.6733.2433.3233.323,824,800
Dec 27, 201933.6433.8733.5333.5933.593,308,400
Dec 26, 201933.5133.5833.4333.5333.532,028,800
Dec 24, 201933.4833.5633.3633.4233.421,057,800
Dec 23, 201933.4033.6033.2633.4933.492,726,000
Dec 20, 201933.5333.5333.2333.3033.305,135,200
Dec 19, 201933.2933.5533.1233.2633.264,379,300
Dec 18, 201933.2333.4733.0733.2633.264,830,200
Dec 17, 201932.9233.1032.8633.0833.083,401,300
Dec 16, 201932.9333.0732.7332.9532.955,635,700
Dec 13, 201932.5432.9732.4632.7532.753,618,500
Dec 12, 201932.1732.7832.1032.5432.545,156,600
Dec 11, 201932.1432.3032.0232.1132.113,645,700
Dec 10, 201931.8032.0631.7431.9931.992,342,200
Dec 09, 201931.9332.0531.8531.8631.862,954,500
Dec 09, 20190.13 Dividend
Dec 06, 201932.0132.2331.9932.1732.043,315,700
Dec 05, 201931.9131.9431.7031.9331.802,594,600
Dec 04, 201931.6531.9331.6531.7731.643,077,600
Dec 03, 201931.2331.6931.0531.6231.494,346,000
Dec 02, 201932.0632.1531.8931.9631.833,712,900
Nov 29, 201932.0032.2431.9331.9531.822,028,800
Nov 27, 201932.0332.2431.9832.1832.053,110,700
Nov 26, 201932.1532.1931.9031.9531.824,420,900
Nov 25, 201932.0932.1331.9632.0531.924,050,300
Nov 22, 201931.8832.0231.7631.9431.813,240,800
Nov 21, 201931.9732.0431.6031.7031.574,641,400
Nov 20, 201931.6832.1731.6131.8231.695,256,600
Nov 19, 201931.6931.9731.5331.8131.684,536,000
Nov 18, 201931.1431.6831.0231.5331.404,770,400
Nov 15, 201931.3031.3431.0231.1831.055,951,800
Nov 14, 201931.1031.3930.8931.1030.975,151,900
Nov 13, 201930.9631.2030.7631.0430.913,860,300
Nov 12, 201931.5031.5330.8730.9930.864,157,900
Nov 11, 201931.1731.5231.0031.4431.314,101,600
Nov 08, 201930.8331.4730.7831.4131.285,246,900
Nov 07, 201930.9531.1630.5430.8230.706,587,600
Nov 06, 201930.3930.6230.2130.5230.406,718,400
Nov 05, 201929.9930.5629.8530.3930.277,196,900
Nov 04, 201929.0229.8929.0229.7729.656,307,400
Nov 01, 201928.6928.8528.3528.8328.714,367,700
Oct 31, 201928.6229.3328.2728.5028.385,807,100
Oct 30, 201928.5428.8728.1028.6328.516,736,700
Oct 29, 201928.7328.7528.3628.5328.413,934,300
Oct 28, 201928.2028.5628.1728.5528.434,313,800
Oct 25, 201928.0928.5028.0628.1528.043,140,100
Oct 24, 201928.1328.3528.0528.2228.113,135,600
Oct 23, 201927.6728.2027.5128.0327.923,221,400
Oct 22, 201928.0928.1727.6827.7127.603,425,200
Oct 21, 201928.0828.1927.7028.0027.893,642,500
Oct 18, 201927.6028.0627.4227.8727.765,476,500
Oct 17, 201927.5727.8027.5127.6427.535,475,700
Oct 16, 201927.9427.9727.2327.4327.328,541,000
Oct 15, 201927.9828.1227.8627.8727.767,483,100
Oct 14, 201927.8127.9827.5827.9727.865,453,200
Oct 11, 201927.8928.3927.8528.0827.975,196,900
Oct 10, 201926.8627.6226.7227.4327.325,937,500
Oct 09, 201926.5327.0626.5326.8026.692,969,800
Oct 08, 201926.9827.1726.3026.3526.244,946,000
Oct 07, 201927.1527.4826.8727.2527.144,405,300
Oct 04, 201927.2827.4127.0027.2927.182,740,100
Oct 03, 201927.1027.3426.5027.2527.145,063,200
Oct 02, 201927.4827.6627.0827.1127.007,143,600
Oct 01, 201927.8928.2927.4227.6827.574,006,900
Sep 30, 201927.4027.9727.3227.7227.614,607,300
Sep 27, 201927.8728.1127.1727.2727.164,152,400
Sep 26, 201928.0928.1327.3227.6827.575,208,000
Sep 25, 201928.3528.4428.0328.2728.162,873,200
Sep 24, 201928.8428.9028.1528.4028.295,109,100
Sep 23, 201928.6328.9528.5128.6228.503,100,700
Sep 20, 201929.1329.3028.7228.8528.736,673,000
Sep 19, 201929.5529.7328.9929.0628.943,744,800
Sep 18, 201929.5529.7029.2529.5129.395,854,600
Sep 17, 201929.5429.7429.2529.6029.485,830,500
Sep 16, 201928.8530.5028.6329.6929.5713,569,500
Sep 13, 201929.3229.5329.0329.0728.954,672,800
Sep 12, 201928.9329.2628.7529.1729.058,420,700
Sep 11, 201929.1229.2128.5728.7528.635,380,700
Sep 10, 201928.2928.8228.0328.8028.689,692,500
Sep 09, 201928.4628.8228.3728.4028.296,097,800
Sep 09, 20190.13 Dividend
Sep 06, 201928.0328.5628.0228.3028.065,756,100
Sep 05, 201927.7728.3627.6427.9827.749,052,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...