UK markets open in 7 hours 2 minutes

MGM Resorts International (MGM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
40.55-0.73 (-1.77%)
At close: 4:00PM EDT
40.58 +0.03 (0.07%)
After hours: 07:57PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Sept 202141.7042.7139.8240.5540.5514,014,007
20 Sept 202140.6941.9840.4941.2841.286,657,700
17 Sept 202141.2742.3841.1841.5441.548,317,000
16 Sept 202140.1441.6739.9441.3041.305,999,600
15 Sept 202140.5940.7539.2440.3840.3813,062,100
14 Sept 202141.7342.1940.7341.4141.418,339,600
13 Sept 202143.4043.4041.8943.1043.107,157,300
10 Sept 202143.0043.0442.2642.2942.294,809,100
09 Sept 202142.4543.1542.3142.7642.764,367,600
09 Sept 20210.003 Dividend
08 Sept 202143.2443.7741.9542.4442.445,694,200
07 Sept 202142.4243.6242.2043.4443.444,455,900
03 Sept 202142.4843.4042.1242.5442.544,342,400
02 Sept 202142.4843.0041.9042.5642.564,975,900
01 Sept 202142.8542.9242.1542.2042.204,250,700
31 Aug 202142.6942.9842.1942.6242.626,090,500
30 Aug 202143.0943.2042.3942.6642.665,260,000
27 Aug 202142.1543.6442.1043.3243.325,293,500
26 Aug 202141.9042.7041.6141.9841.985,147,500
25 Aug 202141.0742.2440.7042.1342.136,090,100
24 Aug 202140.0041.2539.9540.9140.919,188,600
23 Aug 202138.9939.7738.8639.5239.524,546,000
20 Aug 202137.4938.4237.3738.4038.405,346,000
19 Aug 202138.0038.5837.2137.6637.665,704,500
18 Aug 202137.8038.9937.5738.6438.646,277,900
17 Aug 202138.7938.9237.5037.9337.935,839,900
16 Aug 202140.0240.0238.9139.4239.425,379,700
13 Aug 202140.7840.9140.2240.4140.414,145,600
12 Aug 202140.5040.7539.8440.7140.713,928,500
11 Aug 202139.5440.6439.1040.5640.564,772,700
10 Aug 202139.3839.9139.1139.7239.724,826,800
09 Aug 202139.7039.7038.3239.2139.215,318,000
06 Aug 202139.9040.1039.3239.8139.816,721,900
05 Aug 202137.0040.0036.7139.6739.6710,520,700
04 Aug 202137.8038.5937.1837.2737.279,937,700
03 Aug 202137.3737.5036.1036.9536.958,330,300
02 Aug 202137.9739.0937.2537.3737.376,779,300
30 Jul 202137.7138.7537.3937.5337.536,633,900
29 Jul 202138.6039.0838.1038.1738.175,826,900
28 Jul 202138.4439.0237.4338.4038.405,111,200
27 Jul 202138.8439.2537.2738.0438.046,059,300
26 Jul 202138.6039.1937.9939.1939.194,481,100
23 Jul 202139.4339.5838.5538.7638.765,003,800
22 Jul 202139.6539.6538.7439.2339.234,253,800
21 Jul 202138.6239.9938.6239.8639.865,706,100
20 Jul 202136.6938.7836.3738.3938.396,011,300
19 Jul 202136.0337.6035.7236.6336.6310,117,900
16 Jul 202139.6439.8837.7537.9337.936,755,200
15 Jul 202139.6939.7738.5939.2039.207,532,000
14 Jul 202141.0041.3039.7839.9739.974,381,700
13 Jul 202141.3141.3740.4840.6540.653,895,800
12 Jul 202141.2541.9440.8541.5341.533,733,500
09 Jul 202140.7641.9840.3541.6041.605,345,600
08 Jul 202139.1940.6739.0240.3140.315,259,900
07 Jul 202141.1841.6539.7540.3640.365,691,900
06 Jul 202143.2443.2841.1541.2541.255,426,500
02 Jul 202143.5843.6943.0743.2543.253,635,600
01 Jul 202142.9743.8242.8143.5243.524,903,700
30 Jun 202142.2043.1342.0942.6542.654,100,200
29 Jun 202142.5042.8342.0542.1942.194,219,200
28 Jun 202143.6543.7541.7442.3942.396,589,100
25 Jun 202144.0744.2043.7343.8943.897,532,900
24 Jun 202144.1545.3444.0544.0644.069,579,500
23 Jun 202142.3743.4442.3243.1243.126,326,800
22 Jun 202142.0742.5741.5242.3042.303,437,100
21 Jun 202141.0742.2140.7542.0942.094,632,400
18 Jun 202140.8041.4240.5040.8640.866,580,500
17 Jun 202142.0842.7941.0641.3741.374,593,000
16 Jun 202142.1842.5141.6542.1042.104,301,400
15 Jun 202142.2442.8342.1242.2442.243,481,600
14 Jun 202143.0543.3242.0642.2242.223,495,200
11 Jun 202142.7043.2242.5143.2143.214,252,500
10 Jun 202143.6343.8942.5142.6742.675,698,000
09 Jun 202144.0644.1043.2743.5443.545,275,800
09 Jun 20210.003 Dividend
08 Jun 202143.0044.4042.9644.1644.157,660,700
07 Jun 202142.5943.4842.4943.4143.405,211,400
04 Jun 202143.0243.2342.3642.7742.763,639,200
03 Jun 202143.0943.1342.2842.5542.544,176,400
02 Jun 202143.5543.6243.0543.2343.225,023,400
01 Jun 202143.1543.5643.1343.3943.386,748,300
28 May 202143.6543.6542.5842.8742.866,297,800
27 May 202142.8043.9042.2543.7943.7811,986,400
26 May 202142.3343.1142.2042.8642.859,286,300
25 May 202142.1343.2541.7942.2142.2010,601,900
24 May 202140.0042.1239.7541.7441.7310,774,000
21 May 202140.1640.6339.6439.7039.696,244,600
20 May 202139.3839.9738.7039.9139.907,512,900
19 May 202138.2539.4738.2539.2839.279,078,300
18 May 202139.7240.8339.4539.4839.4715,354,400
17 May 202138.7038.8237.8238.7538.747,678,800
14 May 202137.7739.2737.7139.1139.106,589,800
13 May 202137.4038.1336.6637.4737.468,139,200
12 May 202138.5038.9136.9937.1437.138,667,700
11 May 202138.4939.3638.0538.7638.756,879,700
10 May 202140.0240.1139.1339.4639.457,344,900
07 May 202139.2540.2439.1439.9239.917,348,900
06 May 202141.0141.3438.8138.9138.9012,211,300
05 May 202141.1542.2340.9341.7541.747,131,500
04 May 202141.0041.0539.5340.5140.505,918,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...