UK markets closed

MGM Resorts International (MGM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
35.73-0.15 (-0.42%)
At close: 01:00PM EST
35.55 -0.18 (-0.50%)
After hours: 04:45PM EST
Time period:
27 Nov 2021 - 27 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Nov 202235.8135.9235.4635.7335.731,779,300
23 Nov 202235.4835.9635.0035.8835.882,895,700
22 Nov 202235.7335.7335.0135.4735.475,383,400
21 Nov 202236.3136.3635.4135.7635.763,318,000
18 Nov 202237.7437.9936.2136.7436.742,586,600
17 Nov 202236.2637.2435.9737.0437.042,839,600
16 Nov 202237.3137.5036.5937.0237.023,314,900
15 Nov 202238.0039.1637.4037.4937.496,491,300
14 Nov 202236.2037.7935.8236.9536.956,372,400
11 Nov 202235.9837.0735.6636.6336.635,017,600
10 Nov 202235.2336.0935.0035.3135.315,206,600
09 Nov 202233.8234.6133.5233.5633.565,567,100
08 Nov 202234.4234.6933.8534.4934.495,694,200
07 Nov 202234.0034.3332.9234.1934.196,168,600
04 Nov 202232.3133.8432.2233.8433.848,342,400
03 Nov 202233.0533.3031.4031.4131.4114,339,200
02 Nov 202235.8636.9734.9435.1135.117,759,500
01 Nov 202236.5236.6535.6135.9435.945,411,700
31 Oct 202236.2236.5935.4935.5735.576,394,500
28 Oct 202234.5335.9834.4535.9635.965,112,400
27 Oct 202234.7535.3934.4134.5034.503,780,900
26 Oct 202234.2435.1334.1534.3334.333,168,100
25 Oct 202234.0234.9833.8334.1934.195,381,700
24 Oct 202233.3934.1733.0233.9733.974,887,600
21 Oct 202232.5133.9932.3133.9233.926,252,600
20 Oct 202232.5533.3832.2632.4632.466,287,700
19 Oct 202232.0332.7331.8432.4632.464,831,400
18 Oct 202233.1433.9132.4232.5732.575,297,200
17 Oct 202231.3532.3831.2732.2532.254,732,900
14 Oct 202231.2531.7930.5030.6430.645,342,400
13 Oct 202230.1331.5829.5730.7230.726,118,500
12 Oct 202230.5331.1529.8630.8930.893,835,500
11 Oct 202231.3931.6029.8930.5630.565,781,800
10 Oct 202232.6332.7530.9131.4231.425,661,000
07 Oct 202232.8333.1432.3432.6832.684,440,200
06 Oct 202233.3734.1733.1933.3233.324,632,100
05 Oct 202232.2333.7232.1033.5833.585,017,900
04 Oct 202231.3532.9231.2732.8832.886,101,200
03 Oct 202229.9830.9629.2030.6130.614,534,200
30 Sept 202229.4330.4729.3829.7229.725,431,500
29 Sept 202229.9730.1729.2229.9929.994,865,700
28 Sept 202230.0030.8329.9230.6230.624,875,900
27 Sept 202230.6431.2229.8029.9829.988,721,400
26 Sept 202230.5631.5629.9529.9929.998,423,100
23 Sept 202230.0030.1729.4530.0530.058,266,600
22 Sept 202232.8532.9030.4030.6130.616,009,600
21 Sept 202234.5434.6932.7632.7832.786,233,500
20 Sept 202234.4534.8934.1334.5734.575,708,700
19 Sept 202232.8434.4532.7834.3634.364,712,200
16 Sept 202233.7733.9232.9233.3633.3612,743,900
15 Sept 202233.9535.1733.8834.4334.435,200,300
14 Sept 202233.8434.0732.2434.0234.028,569,800
13 Sept 202234.5835.4333.7333.8733.876,970,700
12 Sept 202235.4336.0935.2436.0536.055,047,000
09 Sept 202234.4135.1934.2835.0635.063,954,000
08 Sept 202233.0334.0832.7234.0634.064,667,600
08 Sept 20220.003 Dividend
07 Sept 202232.7833.7632.6833.5933.594,085,000
06 Sept 202233.1533.4732.2232.7732.774,716,400
02 Sept 202232.7533.3032.0132.8632.865,056,200
01 Sept 202232.0932.4831.4732.4532.455,149,700
31 Aug 202233.1833.6532.5632.6432.645,150,700
30 Aug 202234.1134.1732.4932.9632.965,199,700
29 Aug 202233.2934.1333.0433.7533.754,198,100
26 Aug 202235.4735.5533.5733.5833.584,291,900
25 Aug 202234.9635.7334.8835.2235.223,484,500
24 Aug 202234.3135.1534.0634.6734.673,133,700
23 Aug 202233.8834.6833.8734.3034.303,458,600
22 Aug 202233.8134.0333.4533.7733.774,314,100
19 Aug 202235.0935.3334.5434.7334.733,334,300
18 Aug 202235.0735.6834.7035.6235.622,997,800
17 Aug 202235.4335.6534.9735.0135.015,428,200
16 Aug 202235.6036.3435.4436.1736.174,311,600
15 Aug 202235.3535.8535.2735.5435.543,363,100
12 Aug 202235.0735.6434.8035.6035.603,447,200
11 Aug 202235.1535.6434.7334.9134.914,141,500
10 Aug 202234.9635.3433.8534.4834.485,235,900
09 Aug 202234.1334.2033.4933.9233.924,274,000
08 Aug 202235.0535.8134.4534.5034.504,488,900
05 Aug 202235.0035.6134.5834.7134.714,510,900
04 Aug 202235.6436.1235.0335.4535.458,217,300
03 Aug 202233.3034.6633.3034.2034.209,652,300
02 Aug 202232.6033.3332.4033.0633.063,801,400
01 Aug 202232.5233.0731.9632.8432.844,307,400
29 Jul 202232.4332.8031.7632.7332.733,787,400
28 Jul 202231.3432.6731.0132.6132.614,246,600
27 Jul 202230.4631.6130.4631.4131.413,461,100
26 Jul 202230.5930.5929.8129.9329.933,487,200
25 Jul 202230.9831.2330.3930.7830.783,495,900
22 Jul 202231.6331.7230.7830.9430.944,030,000
21 Jul 202231.2131.4730.6231.4431.443,390,900
20 Jul 202230.5131.5630.3031.2931.294,000,600
19 Jul 202230.1030.7530.0630.4630.464,213,200
18 Jul 202229.6430.4129.3829.5129.512,729,200
15 Jul 202228.9029.4228.4329.2329.233,601,400
14 Jul 202228.4328.8428.0628.4328.434,147,300
13 Jul 202228.1329.1527.7929.0429.043,503,500
12 Jul 202228.3129.4128.3128.9128.913,925,600
11 Jul 202228.6328.9628.0628.4028.404,546,100
08 Jul 202229.6129.9529.0729.3429.343,954,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...