UK Markets open in 3 hrs 17 mins

MGM Resorts International (MGM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
29.98-0.01 (-0.03%)
At close: 04:00PM EDT
30.08 +0.10 (+0.33%)
After hours: 07:59PM EDT
Time period:
27 Sept 2021 - 27 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Sept 202230.6431.2229.8029.9829.988,290,179
26 Sept 202230.5631.5629.9529.9929.998,423,100
23 Sept 202230.0030.1729.4530.0530.058,266,100
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 202233.7733.9232.9233.3633.3612,741,600
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
07 Sept 202232.7833.7632.6833.5933.594,085,000
06 Sept 202233.1533.4732.2232.7732.774,716,400
02 Sept 202232.7533.3032.0132.8632.865,049,000
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
07 Jul 202229.8230.4629.4829.7529.756,597,300
06 Jul 202230.2430.9029.3429.5429.544,558,500
05 Jul 202229.1030.3928.7530.3630.365,672,400
01 Jul 202228.8230.0128.8230.0030.005,535,100
30 Jun 202228.7429.5228.0928.9528.957,238,800
29 Jun 202229.5729.6528.8129.1729.175,530,300
28 Jun 202230.9631.8329.8229.8829.887,552,500
27 Jun 202230.2630.4529.6830.0330.035,100,400
24 Jun 202227.5530.2527.4430.2430.2410,064,300
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 202227.3628.2926.6927.9527.9514,233,900
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
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...