MGP - MGM Growth Properties LLC

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201929.2229.5129.1429.2529.251,577,500
Aug 22, 201929.1529.4228.9729.3329.33666,200
Aug 21, 201929.2229.3129.0729.1229.12282,000
Aug 20, 201929.4129.4128.9829.0829.08424,200
Aug 19, 201929.5429.5729.2729.3629.36330,900
Aug 16, 201929.0029.5629.0029.3429.34528,700
Aug 15, 201929.0029.4028.9029.0129.01840,200
Aug 14, 201929.3029.4128.9228.9528.951,020,100
Aug 13, 201929.5429.8229.4029.5029.50401,300
Aug 12, 201929.7229.7229.2729.5929.59768,900
Aug 09, 201929.2629.7229.2029.7129.711,197,500
Aug 08, 201929.1229.6128.8729.4029.40667,700
Aug 07, 201928.6029.2728.1929.0729.071,149,400
Aug 06, 201928.5729.3128.5728.7128.71659,400
Aug 05, 201929.2829.2828.2328.6828.68711,500
Aug 02, 201929.1529.7329.0629.4529.45958,000
Aug 01, 201929.9129.9129.1629.1629.16773,400
Jul 31, 201929.8430.0229.5129.8629.86693,400
Jul 30, 201929.4429.9429.4429.7629.76681,400
Jul 29, 201929.1529.5829.1529.5529.55790,500
Jul 26, 201928.8029.4228.7729.1529.151,004,000
Jul 25, 201929.0629.0628.6128.6728.67444,600
Jul 24, 201929.1129.2128.8028.9528.95542,700
Jul 23, 201928.9829.2828.7329.2129.21610,700
Jul 22, 201929.5929.5928.9128.9328.93648,200
Jul 19, 201929.9430.0829.3629.5229.52968,700
Jul 18, 201929.9530.1629.7629.9729.97514,500
Jul 17, 201930.1730.4229.8530.0430.04935,200
Jul 16, 201930.2730.3930.1630.2130.21978,700
Jul 15, 201930.5830.5930.0530.2930.29588,600
Jul 12, 201930.5530.6230.2730.5430.54749,800
Jul 11, 201931.1631.3630.4630.5630.56707,900
Jul 10, 201931.1931.2730.9931.1531.15253,900
Jul 09, 201930.8531.1130.6631.0331.03319,200
Jul 08, 201931.1031.2430.9931.0931.09386,600
Jul 05, 201931.1431.2530.7331.1531.15293,000
Jul 03, 201930.7831.3630.7831.2631.26437,100
Jul 02, 201930.7130.9130.5630.7830.78539,200
Jul 01, 201930.8930.8930.4030.6630.66788,300
Jun 28, 201930.3330.6930.3330.6530.65681,900
Jun 27, 201929.9030.4229.8630.3330.33739,300
Jun 27, 20190.468 Dividend
Jun 26, 201930.5730.5929.7830.0729.601,488,900
Jun 25, 201931.1831.4130.5130.5230.04868,800
Jun 24, 201931.6831.7031.0131.1730.68416,600
Jun 21, 201931.9632.0131.6531.6731.18740,700
Jun 20, 201931.8932.0731.7532.0531.55740,100
Jun 19, 201931.9532.0131.6131.8731.37829,800
Jun 18, 201932.1332.3431.6631.9231.42538,200
Jun 17, 201931.9332.0931.7831.9631.46604,300
Jun 14, 201931.4031.8831.3831.8631.361,324,800
Jun 13, 201930.7031.3430.6031.3230.83838,600
Jun 12, 201930.6830.8530.5030.7330.25420,100
Jun 11, 201930.9031.0430.5630.6830.20655,700
Jun 10, 201930.5830.8730.3230.7830.30661,500
Jun 07, 201930.8031.0330.4630.5430.06579,400
Jun 06, 201930.6030.8230.4230.7130.23660,500
Jun 05, 201930.6530.7830.4430.7330.25593,900
Jun 04, 201930.7830.8530.2930.4730.00700,300
Jun 03, 201930.7030.9430.5330.8530.37590,900
May 31, 201930.7431.0430.5030.7530.271,195,000
May 30, 201931.2731.3030.6630.8730.39748,400
May 29, 201931.4031.4031.0031.0530.57404,500
May 28, 201931.7031.7131.2831.4030.91646,800
May 24, 201931.6031.7631.5031.6731.18446,600
May 23, 201931.5431.6531.3931.5931.10323,000
May 22, 201931.6531.7831.4731.7031.21806,700
May 21, 201931.6931.8331.5031.6531.16449,000
May 20, 201931.7631.9431.4431.4730.98934,000
May 17, 201932.0132.1631.7431.8931.39753,800
May 16, 201931.5832.2131.5732.1631.66697,400
May 15, 201931.3731.9431.2631.6231.13486,300
May 14, 201931.6031.7431.3031.4230.931,096,400
May 13, 201931.4031.5831.2131.5431.05932,600
May 10, 201931.1731.7031.1731.6131.12519,700
May 09, 201931.2331.4130.9231.3330.84488,100
May 08, 201931.5331.7431.3131.3430.85704,000
May 07, 201932.1032.1831.3431.5531.06789,100
May 06, 201931.9232.2531.9232.1831.68484,600
May 03, 201932.1232.3131.9232.2031.70585,100
May 02, 201932.3532.6731.9132.1031.60704,400
May 01, 201932.3232.8832.1632.3431.841,340,500
Apr 30, 201932.0432.5432.0432.2631.76864,800
Apr 29, 201932.9233.0632.5632.5832.07466,900
Apr 26, 201932.3832.9332.3632.8632.35648,100
Apr 25, 201932.2932.5232.1532.3331.83288,100
Apr 24, 201932.3832.5532.2832.4331.93461,700
Apr 23, 201932.3132.5132.1732.3731.87425,200
Apr 22, 201932.3032.4632.1032.2231.72742,900
Apr 18, 201932.5932.7832.3032.4231.92561,100
Apr 17, 201932.5232.6731.9432.3331.831,415,500
Apr 16, 201933.1033.3032.2432.4331.932,679,200
Apr 15, 201932.5633.0832.4933.0432.531,915,100
Apr 12, 201932.2832.4931.8632.4931.98995,800
Apr 11, 201932.4132.5731.8932.2031.70843,300
Apr 10, 201932.2732.4532.0432.3731.87619,800
Apr 09, 201932.4332.6332.1932.2131.71611,200
Apr 08, 201932.5332.5832.2432.4331.93539,400
Apr 05, 201932.5032.5532.2332.5332.02421,000
Apr 04, 201932.5932.6332.3232.5031.99456,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...