UK markets closed

MGM Resorts International (MGM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
38.70-0.28 (-0.72%)
At close: 04:00PM EDT
38.68 -0.02 (-0.05%)
After hours: 06:16PM EDT
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 May 202438.2438.7338.0338.7038.703,840,553
28 May 202439.7240.0738.6238.9838.983,668,300
24 May 202439.1739.8239.0839.7239.722,934,900
23 May 202440.2840.4238.7438.9338.934,460,700
22 May 202440.5840.7339.9240.2040.203,323,800
21 May 202441.2241.4340.7940.8140.812,484,400
20 May 202441.0041.4440.7941.3641.363,512,700
17 May 202441.5641.9140.9641.0341.032,705,600
16 May 202441.5042.1441.3641.6541.653,568,300
15 May 202441.5241.8641.1541.5541.553,007,500
14 May 202441.2941.7740.9341.2941.293,422,900
13 May 202441.0941.3340.6740.9340.932,697,600
10 May 202440.8440.9540.4740.5740.572,036,800
09 May 202440.0840.9740.0340.8540.852,715,400
08 May 202440.2540.6539.9740.0440.044,430,100
07 May 202440.9941.0940.5040.6440.643,297,000
06 May 202441.4041.7440.5241.0141.014,505,700
03 May 202441.4041.6440.7441.0441.044,379,200
02 May 202443.5043.5040.6240.8740.877,464,000
01 May 202438.9240.4138.6439.7539.757,354,900
30 Apr 202441.2741.3039.3539.4439.445,808,000
29 Apr 202441.6742.0041.4141.6141.614,180,900
26 Apr 202441.6942.3841.0641.0941.094,682,700
25 Apr 202442.3742.5642.0642.1842.183,036,100
24 Apr 202443.0743.2842.1342.7142.712,617,000
23 Apr 202442.6943.1342.4742.8542.851,791,200
22 Apr 202443.0043.0542.0742.4342.432,639,100
19 Apr 202442.1142.7542.0042.4242.422,657,800
18 Apr 202441.8942.7641.5242.0442.043,502,800
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...