UK markets closed

MGM Resorts International (MGM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
42.04+0.01 (+0.02%)
At close: 04:00PM EDT
42.00 -0.04 (-0.10%)
After hours: 06:05PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 202441.8942.7641.5242.0442.043,430,554
17 Apr 202443.0543.0542.0242.0342.032,523,100
16 Apr 202442.8043.0642.4342.7042.702,984,400
15 Apr 202443.0843.9542.6542.8542.853,970,900
12 Apr 202444.1244.1442.3442.4842.484,499,900
11 Apr 202444.4745.0244.1344.7244.722,692,700
10 Apr 202445.4245.4944.2944.6844.683,056,000
09 Apr 202446.3946.6246.0246.4146.412,223,900
08 Apr 202446.7547.1146.1446.3046.302,275,700
05 Apr 202445.8646.6445.7646.5346.531,923,100
04 Apr 202447.3347.4545.8345.8645.862,701,200
03 Apr 202446.1547.2446.0746.7546.752,623,900
02 Apr 202447.0447.1346.3346.4246.422,901,400
01 Apr 202447.4948.2547.3147.7847.783,123,500
28 Mar 202446.9347.5546.7447.2147.213,079,500
27 Mar 202447.0047.1245.9946.6046.603,222,900
26 Mar 202445.3646.5945.0746.4646.464,319,500
25 Mar 202444.4644.8244.2344.5544.552,276,600
22 Mar 202444.7244.9544.3344.4744.471,857,500
21 Mar 202444.9345.3444.6344.7544.752,508,100
20 Mar 202444.4344.7943.9744.6144.612,565,100
19 Mar 202444.1244.4843.7144.4744.472,715,100
18 Mar 202443.1044.4542.9644.1244.124,302,200
15 Mar 202442.4243.4942.2242.8842.885,188,600
14 Mar 202442.5843.5342.5042.7742.773,944,800
13 Mar 202442.6343.1142.6342.8642.862,406,500
12 Mar 202442.7743.2842.6342.8042.802,659,000
11 Mar 202442.4643.0542.3142.6442.642,247,800
08 Mar 202443.1043.6242.3642.4742.472,765,200
07 Mar 202442.2243.1042.2242.9142.912,969,200
06 Mar 202442.3942.5841.9242.0342.032,644,700
05 Mar 202441.6342.6841.2541.9941.993,948,200
04 Mar 202442.6742.7542.0042.0142.013,154,300
01 Mar 202442.9543.0942.1942.9642.964,056,400
29 Feb 202442.6743.3642.3443.2843.284,264,400
28 Feb 202441.6442.2941.6042.1942.194,142,500
27 Feb 202442.1742.3241.6442.0042.003,206,200
26 Feb 202442.4942.8641.6241.7541.753,383,800
23 Feb 202442.3543.2042.3442.5842.583,434,300
22 Feb 202442.8842.9742.3642.4342.433,277,700
21 Feb 202442.2042.6541.9542.3042.303,681,700
20 Feb 202442.3242.6141.7442.3642.364,321,500
16 Feb 202442.6142.9141.9842.5442.546,156,400
15 Feb 202442.9343.4542.5143.1043.105,746,100
14 Feb 202444.1044.4541.6842.8042.8016,791,700
13 Feb 202445.6145.9645.0445.6645.666,891,100
12 Feb 202446.9647.5346.6347.0247.023,913,700
09 Feb 202446.6746.8646.2146.7446.743,889,200
08 Feb 202445.5046.5045.2746.4346.435,538,300
07 Feb 202444.8044.9844.3444.7244.723,918,100
06 Feb 202444.8845.3944.5444.6944.694,168,300
05 Feb 202444.4744.8043.9344.5144.513,149,700
02 Feb 202444.3245.2343.5044.8844.884,084,200
01 Feb 202443.9844.7343.6244.7144.715,235,400
31 Jan 202443.6144.5343.1643.3743.374,527,700
30 Jan 202443.7143.9043.4543.6643.662,726,700
29 Jan 202443.6243.9443.2443.8543.852,912,500
26 Jan 202443.8343.9443.4543.6543.653,475,700
25 Jan 202443.5644.1043.3143.6243.624,086,900
24 Jan 202443.6143.6642.7742.8642.863,855,400
23 Jan 202443.0243.3442.4643.0543.053,365,700
22 Jan 202443.2143.5442.4542.5642.564,245,500
19 Jan 202443.0543.2642.2643.0043.005,465,300
18 Jan 202442.1542.9041.8642.8642.864,547,500
17 Jan 202441.6141.9441.2741.6341.635,221,000
16 Jan 202442.0042.5041.7442.2742.275,546,200
12 Jan 202443.2543.6242.3042.3742.374,404,500
11 Jan 202443.3743.7542.4843.4143.414,263,100
10 Jan 202444.4644.8443.3843.4943.495,589,200
09 Jan 202445.1845.3344.2644.6144.614,902,600
08 Jan 202444.7445.9144.7245.9145.913,604,300
05 Jan 202444.0745.3644.0744.8344.833,204,200
04 Jan 202444.0644.5143.8144.3544.353,454,000
03 Jan 202444.7744.8343.4944.2544.254,054,800
02 Jan 202444.2945.9144.1645.4845.484,204,600
29 Dec 202344.9545.2344.5844.6844.682,634,000
28 Dec 202344.7445.5844.7345.0545.052,293,000
27 Dec 202344.5644.9944.2844.7944.792,742,700
26 Dec 202344.3644.8244.3544.6644.662,292,700
22 Dec 202344.4744.8244.2444.3844.383,022,300
21 Dec 202344.2444.6743.8744.4944.493,946,000
20 Dec 202344.7645.0843.4443.4943.494,338,000
19 Dec 202343.7745.3143.6845.0245.024,995,700
18 Dec 202343.1843.9543.1543.5443.544,249,800
15 Dec 202344.3144.6043.0643.1043.1010,521,600
14 Dec 202344.0045.5843.9944.6644.666,447,300
13 Dec 202343.3743.9042.3743.7543.755,467,500
12 Dec 202343.4843.6543.0943.3743.374,050,300
11 Dec 202341.3043.6241.3043.5443.547,063,300
08 Dec 202339.9141.4539.7641.4241.425,918,400
07 Dec 202339.4740.1239.4639.8139.813,356,400
06 Dec 202339.6740.3839.3139.3739.373,951,200
05 Dec 202340.0240.1239.0939.1339.135,098,400
04 Dec 202340.5041.4040.1940.3540.354,937,000
01 Dec 202339.3240.8839.2640.8440.845,347,400
30 Nov 202339.5939.6339.1639.4439.444,902,100
29 Nov 202340.1440.6339.3439.4339.434,103,400
28 Nov 202339.9240.0939.6939.7339.734,320,400
27 Nov 202339.9740.1739.8040.0540.052,996,900
24 Nov 202339.9640.3639.8440.2240.221,362,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...