MGM Resorts International (MGG.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 09:53PM CEST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 38.63 | 39.35 | 38.63 | 39.35 | 39.35 | - |
| 20 Jun 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | - |
| 19 Jun 2024 | 37.54 | 37.67 | 37.54 | 37.67 | 37.67 | - |
| 18 Jun 2024 | 37.54 | 37.78 | 37.47 | 37.47 | 37.47 | - |
| 17 Jun 2024 | 37.07 | 37.07 | 36.81 | 37.03 | 37.03 | - |
| 14 Jun 2024 | 37.58 | 37.58 | 37.01 | 37.01 | 37.01 | - |
| 13 Jun 2024 | 37.16 | 37.71 | 37.16 | 37.71 | 37.71 | - |
| 12 Jun 2024 | 37.81 | 38.02 | 37.81 | 38.02 | 38.02 | - |
| 11 Jun 2024 | 37.65 | 37.85 | 37.65 | 37.85 | 37.85 | - |
| 10 Jun 2024 | 37.67 | 37.82 | 37.67 | 37.82 | 37.82 | - |
| 07 Jun 2024 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | - |
| 06 Jun 2024 | 36.91 | 37.22 | 36.91 | 37.13 | 37.13 | 30 |
| 05 Jun 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | - |
| 04 Jun 2024 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | - |
| 03 Jun 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | - |
| 31 May 2024 | 35.40 | 36.62 | 35.40 | 36.62 | 36.62 | - |
| 30 May 2024 | 35.38 | 35.69 | 35.38 | 35.69 | 35.69 | - |
| 29 May 2024 | 35.56 | 35.62 | 35.15 | 35.54 | 35.54 | - |
| 28 May 2024 | 36.36 | 36.36 | 35.56 | 35.56 | 35.56 | - |
| 27 May 2024 | 36.33 | 36.46 | 36.33 | 36.46 | 36.46 | - |
| 24 May 2024 | 35.85 | 36.58 | 35.85 | 36.58 | 36.58 | - |
| 23 May 2024 | 37.00 | 37.00 | 35.89 | 35.89 | 35.89 | - |
| 22 May 2024 | 37.40 | 37.76 | 37.07 | 37.22 | 37.22 | 67 |
| 21 May 2024 | 37.85 | 37.85 | 37.72 | 37.72 | 37.72 | - |
| 20 May 2024 | 37.56 | 37.93 | 37.56 | 37.93 | 37.93 | - |
| 17 May 2024 | 38.16 | 38.16 | 37.69 | 37.69 | 37.69 | 60 |
| 16 May 2024 | 38.01 | 38.51 | 38.01 | 38.51 | 38.51 | - |
| 15 May 2024 | 37.99 | 38.12 | 37.99 | 37.99 | 37.99 | - |
| 14 May 2024 | 37.79 | 38.09 | 37.79 | 37.97 | 37.97 | - |
| 13 May 2024 | 37.51 | 37.95 | 37.51 | 37.87 | 37.87 | 95 |
| 10 May 2024 | 37.87 | 37.87 | 37.87 | 37.87 | 37.87 | - |
| 09 May 2024 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | - |
| 08 May 2024 | 37.78 | 37.78 | 37.19 | 37.19 | 37.19 | - |
| 07 May 2024 | 37.95 | 37.95 | 37.90 | 37.90 | 37.90 | - |
| 06 May 2024 | 37.99 | 37.99 | 37.86 | 37.86 | 37.86 | - |
| 03 May 2024 | 38.10 | 38.33 | 37.80 | 38.03 | 38.03 | - |
| 02 May 2024 | 38.03 | 38.40 | 38.03 | 38.12 | 38.12 | 375 |
| 30 Apr 2024 | 38.67 | 38.67 | 36.84 | 36.84 | 36.84 | - |
| 29 Apr 2024 | 38.30 | 38.88 | 38.30 | 38.66 | 38.66 | - |
| 26 Apr 2024 | 39.21 | 39.24 | 38.95 | 38.95 | 38.95 | - |
| 25 Apr 2024 | 39.59 | 39.59 | 39.24 | 39.24 | 39.24 | - |
| 24 Apr 2024 | 39.94 | 39.94 | 39.46 | 39.84 | 39.84 | - |
| 23 Apr 2024 | 39.65 | 40.19 | 39.65 | 40.15 | 40.15 | - |
| 22 Apr 2024 | 39.75 | 39.75 | 39.58 | 39.58 | 39.58 | - |
| 19 Apr 2024 | 39.13 | 39.87 | 39.13 | 39.72 | 39.72 | - |
| 18 Apr 2024 | 39.04 | 39.60 | 39.04 | 39.44 | 39.44 | - |
| 17 Apr 2024 | 40.04 | 40.04 | 39.73 | 39.90 | 39.90 | - |
| 16 Apr 2024 | 40.21 | 40.40 | 40.10 | 40.28 | 40.28 | - |
| 15 Apr 2024 | 39.76 | 40.61 | 39.76 | 40.21 | 40.21 | - |
| 12 Apr 2024 | 41.58 | 41.58 | 40.51 | 40.51 | 40.51 | - |
| 11 Apr 2024 | 41.37 | 41.76 | 41.37 | 41.76 | 41.76 | - |
| 10 Apr 2024 | 42.56 | 42.56 | 41.31 | 41.31 | 41.31 | - |
| 09 Apr 2024 | 42.42 | 42.81 | 42.42 | 42.81 | 42.81 | 7 |
| 08 Apr 2024 | 42.72 | 42.80 | 42.67 | 42.80 | 42.80 | - |
| 05 Apr 2024 | 42.19 | 42.19 | 42.19 | 42.19 | 42.19 | - |
| 04 Apr 2024 | 42.97 | 42.97 | 42.50 | 42.50 | 42.50 | 95 |
| 03 Apr 2024 | 42.78 | 43.33 | 42.78 | 43.33 | 43.33 | 1 |
| 02 Apr 2024 | 44.10 | 44.10 | 43.67 | 43.67 | 43.67 | 375 |
| 28 Mar 2024 | 42.81 | 44.03 | 42.81 | 44.03 | 44.03 | 7 |
| 27 Mar 2024 | 42.90 | 42.90 | 42.59 | 42.59 | 42.59 | - |
| 26 Mar 2024 | 41.15 | 42.87 | 41.15 | 42.72 | 42.72 | - |
| 25 Mar 2024 | 41.17 | 41.17 | 40.97 | 40.97 | 40.97 | - |
| 22 Mar 2024 | 41.18 | 41.26 | 41.01 | 41.17 | 41.17 | - |
| 21 Mar 2024 | 40.79 | 40.87 | 40.79 | 40.87 | 40.87 | - |
| 20 Mar 2024 | 40.82 | 40.87 | 40.67 | 40.67 | 40.67 | - |
| 19 Mar 2024 | 40.59 | 40.79 | 40.37 | 40.79 | 40.79 | - |
| 18 Mar 2024 | 39.35 | 40.77 | 39.35 | 40.53 | 40.53 | - |
| 15 Mar 2024 | 39.21 | 39.22 | 39.21 | 39.22 | 39.22 | - |
| 14 Mar 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | - |
| 13 Mar 2024 | 39.09 | 39.31 | 39.06 | 39.06 | 39.06 | - |
| 12 Mar 2024 | 38.96 | 39.19 | 38.96 | 39.16 | 39.16 | - |
| 11 Mar 2024 | 38.59 | 38.59 | 38.59 | 38.59 | 38.59 | - |
| 08 Mar 2024 | 38.99 | 39.26 | 38.84 | 38.84 | 38.84 | - |
| 07 Mar 2024 | 38.31 | 39.28 | 38.31 | 39.26 | 39.26 | - |
| 06 Mar 2024 | 38.48 | 38.94 | 38.48 | 38.54 | 38.54 | - |
| 05 Mar 2024 | 38.42 | 39.16 | 38.42 | 38.81 | 38.81 | - |
| 04 Mar 2024 | 39.16 | 39.16 | 38.74 | 38.74 | 38.74 | - |
| 01 Mar 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
| 29 Feb 2024 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | - |
| 28 Feb 2024 | 38.52 | 38.52 | 38.34 | 38.34 | 38.34 | - |
| 27 Feb 2024 | 38.27 | 38.43 | 38.27 | 38.43 | 38.43 | - |
| 26 Feb 2024 | 39.03 | 39.03 | 38.90 | 38.90 | 38.90 | 58 |
| 23 Feb 2024 | 39.03 | 39.82 | 39.03 | 39.66 | 39.66 | - |
| 22 Feb 2024 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | - |
| 21 Feb 2024 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | - |
| 20 Feb 2024 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | - |
| 19 Feb 2024 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | - |
| 16 Feb 2024 | 39.78 | 39.78 | 39.35 | 39.51 | 39.51 | - |
| 15 Feb 2024 | 39.83 | 40.19 | 39.83 | 40.19 | 40.19 | - |
| 14 Feb 2024 | 40.69 | 40.69 | 39.40 | 39.40 | 39.40 | - |
| 13 Feb 2024 | 43.47 | 43.47 | 43.47 | 43.47 | 43.47 | - |
| 12 Feb 2024 | 43.33 | 43.85 | 43.33 | 43.85 | 43.85 | - |
| 09 Feb 2024 | 42.86 | 43.29 | 42.86 | 43.29 | 43.29 | - |
| 08 Feb 2024 | 41.53 | 42.97 | 41.53 | 42.97 | 42.97 | 62 |
| 07 Feb 2024 | 41.33 | 41.59 | 41.33 | 41.59 | 41.59 | - |
| 06 Feb 2024 | 41.19 | 42.08 | 41.19 | 41.97 | 41.97 | - |
| 05 Feb 2024 | 41.37 | 41.49 | 41.37 | 41.42 | 41.42 | - |
| 02 Feb 2024 | 40.83 | 40.83 | 40.83 | 40.83 | 40.83 | - |
| 01 Feb 2024 | 39.99 | 40.49 | 39.99 | 40.49 | 40.49 | - |
| 31 Jan 2024 | 40.17 | 40.17 | 40.17 | 40.17 | 40.17 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.