UK markets closed

MGM Resorts International (MGM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
30.24+3.07 (+11.30%)
At close: 04:00PM EDT
30.23 -0.01 (-0.03%)
After hours: 07:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jun 202227.5530.2527.4430.2430.2410,062,900
23 Jun 202227.4227.6226.4127.1727.176,734,200
22 Jun 202227.1327.9927.1327.3327.335,423,700
21 Jun 202228.5028.5827.6227.6727.676,254,100
17 Jun 202227.3628.2926.6927.9527.9514,232,400
16 Jun 202229.1529.2127.2027.3927.398,864,100
15 Jun 202229.8530.6229.5230.0630.066,764,300
14 Jun 202228.9329.7028.5329.4029.408,674,600
13 Jun 202230.4830.7328.4028.6328.639,943,600
10 Jun 202232.5033.5731.7631.7831.787,476,700
09 Jun 202234.9335.0734.1034.3234.323,545,300
09 Jun 20220.003 Dividend
08 Jun 202235.4135.9834.9435.4035.403,085,100
07 Jun 202234.8535.6034.4735.4935.493,307,100
06 Jun 202235.0635.5734.5835.3135.313,426,900
03 Jun 202234.6335.1734.4134.7134.713,162,700
02 Jun 202233.8235.2333.8235.1335.133,886,200
01 Jun 202235.2835.6133.6034.1934.195,582,600
31 May 202235.8035.8034.7234.9734.977,804,100
27 May 202234.7035.1434.3734.8934.894,649,600
26 May 202232.6534.8832.5934.4834.488,254,000
25 May 202230.7832.3930.7032.0932.096,584,500
24 May 202233.2033.2030.8231.1131.118,384,400
23 May 202234.8034.8033.2633.6133.618,361,000
20 May 202234.3334.6633.2634.3734.377,421,300
19 May 202232.4534.3732.3733.6533.658,041,700
18 May 202235.0035.1132.5133.0033.0012,829,000
17 May 202235.9936.3035.3735.6935.695,880,500
16 May 202236.2036.7434.9935.0735.075,943,100
13 May 202235.2736.5535.2736.1536.156,754,500
12 May 202234.6835.3933.7034.5234.527,442,000
11 May 202236.4637.2934.8635.0735.075,686,900
10 May 202235.9736.7535.0536.2036.2010,329,200
09 May 202237.5537.8835.0135.1435.148,933,400
06 May 202239.1439.2437.6538.3138.316,927,300
05 May 202240.7941.1438.7639.3039.304,872,200
04 May 202241.3341.3339.0341.0341.037,047,200
03 May 202242.1443.0840.2340.8540.858,507,000
02 May 202241.9942.2340.4041.9741.976,437,100
29 Apr 202241.8843.2640.9641.0441.045,060,700
28 Apr 202240.9442.5940.1342.1142.117,568,200
27 Apr 202240.2641.1339.5440.3440.344,530,100
26 Apr 202241.7942.0640.1640.3540.353,692,700
25 Apr 202240.6742.2040.2342.0342.034,084,400
22 Apr 202241.9942.3540.8541.0841.083,701,900
21 Apr 202244.2744.6041.9942.1742.173,281,900
20 Apr 202242.9244.0242.8943.3543.354,086,000
19 Apr 202241.2842.9741.2842.7742.772,772,100
18 Apr 202241.3141.7041.0041.1641.162,459,600
14 Apr 202241.5742.2041.5241.6041.603,239,500
13 Apr 202239.7341.6439.7341.2841.284,846,900
12 Apr 202239.9240.5539.3939.5539.553,435,000
11 Apr 202238.6640.1838.6639.5139.513,622,600
08 Apr 202239.0239.7038.5539.2039.203,794,900
07 Apr 202239.6739.8337.9839.1839.185,453,300
06 Apr 202241.0041.0539.3039.7439.745,002,500
05 Apr 202242.6342.8141.1741.6641.663,570,400
04 Apr 202241.8142.7341.5242.5042.504,085,600
01 Apr 202242.3042.4341.4041.8741.875,018,800
31 Mar 202242.9043.4241.9441.9441.944,542,200
30 Mar 202243.2143.6642.7043.1643.164,592,700
29 Mar 202242.8644.1842.8643.6143.613,408,000
28 Mar 202242.2842.7541.8342.1942.192,749,700
25 Mar 202242.1542.4741.8642.2042.202,625,400
24 Mar 202241.5742.2741.0842.1642.163,654,300
23 Mar 202241.4641.8541.2941.4141.413,901,700
22 Mar 202241.9842.7241.8541.9741.973,035,800
21 Mar 202241.9942.0841.0441.8341.833,480,000
18 Mar 202241.7442.2841.1042.1742.1710,399,000
17 Mar 202241.7442.4741.2841.9441.944,728,700
16 Mar 202240.8742.3840.8742.1742.175,891,100
15 Mar 202238.9940.3938.5640.0940.095,525,300
14 Mar 202240.1040.5938.3138.8038.804,506,900
11 Mar 202241.2041.5040.0640.1140.113,744,100
10 Mar 202239.1841.0738.9540.8940.895,525,400
09 Mar 202239.1940.9139.0540.2840.286,192,900
09 Mar 20220.003 Dividend
08 Mar 202237.7938.9636.4637.6337.628,132,100
07 Mar 202241.5241.5237.4437.4837.479,245,100
04 Mar 202242.6242.8940.4141.5441.536,805,600
03 Mar 202244.9845.1243.0543.3543.344,957,400
02 Mar 202242.9544.2442.5143.7343.725,813,700
01 Mar 202244.1044.1141.6841.9241.915,925,700
28 Feb 202244.2644.8043.4544.2944.286,383,500
25 Feb 202243.7845.1543.4245.1245.115,417,900
24 Feb 202240.5743.6340.4543.5143.505,536,600
23 Feb 202243.9144.1642.3742.4842.475,208,100
22 Feb 202243.2743.9442.5743.2343.225,606,100
18 Feb 202243.5044.2942.9843.5643.555,214,100
17 Feb 202245.0545.1743.5943.6843.674,426,000
16 Feb 202244.7645.6944.2845.1745.165,413,200
15 Feb 202245.4345.9044.6345.0845.076,286,700
14 Feb 202245.5846.2344.3444.6544.645,067,400
11 Feb 202247.2047.9545.1845.4645.457,871,500
10 Feb 202248.0049.0046.6247.0747.0610,074,300
09 Feb 202247.4548.7047.3048.5248.516,628,900
08 Feb 202246.1247.3845.7047.2047.199,317,800
07 Feb 202244.6846.0344.6845.6145.606,149,200
04 Feb 202242.8244.8342.6244.5444.534,809,600
03 Feb 202243.2644.0542.9542.9842.973,562,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...