Mail

MGM - MGM Resorts International

NYSE - NYSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2023	40.17	40.73	40.13	40.39	40.39	3,915,000
25 May 2023	40.10	40.72	39.80	39.96	39.96	4,175,200
24 May 2023	39.77	40.36	39.27	39.83	39.83	5,096,900
23 May 2023	41.96	41.99	39.96	40.17	40.17	6,096,000
22 May 2023	42.53	42.87	42.24	42.33	42.33	2,817,700
19 May 2023	42.88	43.00	41.99	42.48	42.48	2,971,200
18 May 2023	42.11	43.19	42.03	42.94	42.94	3,588,900
17 May 2023	41.45	42.76	41.45	42.19	42.19	4,090,700
16 May 2023	42.47	42.71	41.09	41.15	41.15	4,322,000
15 May 2023	42.10	42.71	41.97	42.69	42.69	4,044,200
12 May 2023	42.50	42.73	41.93	41.97	41.97	5,278,400
11 May 2023	42.72	43.07	42.28	42.52	42.52	3,837,400
10 May 2023	43.85	43.90	41.95	42.88	42.88	5,181,600
09 May 2023	43.34	43.74	42.62	43.39	43.39	4,119,100
08 May 2023	43.32	43.54	42.95	43.44	43.44	3,913,300
05 May 2023	43.28	43.52	42.93	43.14	43.14	5,286,000
04 May 2023	43.53	43.85	42.70	42.81	42.81	6,085,800
03 May 2023	46.08	46.08	43.68	43.74	43.74	6,187,500
02 May 2023	45.82	46.00	44.24	45.95	45.95	7,857,200
01 May 2023	45.39	46.37	45.25	46.04	46.04	7,933,500
28 Apr 2023	43.02	45.06	42.97	44.92	44.92	4,888,600
27 Apr 2023	42.70	43.54	42.51	43.39	43.39	4,195,400
26 Apr 2023	43.59	44.03	42.23	42.37	42.37	4,354,200
25 Apr 2023	44.56	44.60	43.38	43.44	43.44	4,633,000
24 Apr 2023	44.84	45.16	44.41	44.75	44.75	2,683,700
21 Apr 2023	44.72	45.09	44.46	44.88	44.88	2,624,600
20 Apr 2023	45.41	45.77	44.42	44.60	44.60	5,283,100
19 Apr 2023	44.28	45.01	44.19	44.64	44.64	3,102,800
18 Apr 2023	44.44	44.92	44.23	44.59	44.59	4,493,800
17 Apr 2023	43.79	44.27	43.60	43.88	43.88	2,609,000
14 Apr 2023	43.60	44.08	43.09	43.55	43.55	4,923,700
13 Apr 2023	43.56	43.95	43.29	43.60	43.60	3,473,800
12 Apr 2023	44.30	44.66	42.80	42.98	42.98	4,193,000
11 Apr 2023	43.31	43.78	42.98	43.36	43.36	3,368,500
10 Apr 2023	42.74	43.55	42.74	43.18	43.18	4,817,500
06 Apr 2023	43.32	43.43	42.58	42.98	42.98	3,726,900
05 Apr 2023	43.78	43.94	42.85	43.18	43.18	3,221,300
04 Apr 2023	44.54	44.63	43.03	44.03	44.03	3,211,300
03 Apr 2023	44.39	44.99	44.11	44.25	44.25	3,754,500
31 Mar 2023	44.09	44.64	44.00	44.42	44.42	3,749,000
30 Mar 2023	43.70	43.92	43.13	43.33	43.33	3,437,000
29 Mar 2023	42.26	43.22	42.26	43.08	43.08	3,551,700
28 Mar 2023	42.08	42.20	41.62	41.81	41.81	2,582,400
27 Mar 2023	41.63	41.92	40.87	41.73	41.73	3,141,500
24 Mar 2023	40.71	41.28	39.85	41.11	41.11	4,209,100
23 Mar 2023	41.91	42.50	40.63	41.23	41.23	3,999,300
22 Mar 2023	42.63	42.85	41.58	41.59	41.59	3,221,100
21 Mar 2023	42.48	43.17	42.47	42.68	42.68	3,442,500
20 Mar 2023	41.59	42.39	41.41	41.79	41.79	3,621,200
17 Mar 2023	41.53	41.94	40.76	41.25	41.25	7,077,700
16 Mar 2023	40.47	42.52	40.44	41.95	41.95	6,117,300
15 Mar 2023	41.06	41.41	39.98	41.04	41.04	6,511,200
14 Mar 2023	42.50	43.03	41.92	42.33	42.33	3,543,500
13 Mar 2023	41.84	42.40	40.94	41.74	41.74	6,417,800
10 Mar 2023	43.01	43.56	41.78	42.68	42.68	5,725,400
09 Mar 2023	45.17	45.30	43.11	43.18	43.18	5,926,900
08 Mar 2023	44.91	45.19	44.54	45.18	45.18	4,465,700
07 Mar 2023	45.39	45.61	44.68	44.82	44.82	2,926,600
06 Mar 2023	45.99	46.24	45.27	45.29	45.29	5,225,600
03 Mar 2023	45.60	46.10	45.16	45.91	45.91	4,914,000
02 Mar 2023	44.19	45.59	44.01	45.27	45.27	5,705,200
01 Mar 2023	43.00	44.65	43.00	44.38	44.38	6,025,600
28 Feb 2023	42.75	43.54	42.71	43.01	43.01	4,665,000
27 Feb 2023	43.15	43.25	42.70	42.84	42.84	3,261,700
24 Feb 2023	42.54	43.12	42.18	42.60	42.60	3,505,400
23 Feb 2023	43.54	44.19	42.90	43.15	43.15	3,284,800
22 Feb 2023	43.11	43.61	42.82	43.27	43.27	2,585,100
21 Feb 2023	42.86	43.66	42.79	42.98	42.98	3,808,200
17 Feb 2023	43.94	44.10	43.14	43.56	43.56	3,638,300
16 Feb 2023	43.71	44.96	43.52	44.20	44.20	3,860,900
15 Feb 2023	43.97	44.33	43.76	44.18	44.18	3,717,400
14 Feb 2023	43.89	44.32	43.62	44.14	44.14	5,923,600
13 Feb 2023	43.80	44.38	43.74	44.12	44.12	4,679,500
10 Feb 2023	43.84	44.43	43.50	43.83	43.83	6,243,100
09 Feb 2023	44.39	45.64	43.94	44.10	44.10	11,926,200
08 Feb 2023	41.68	42.05	41.12	41.43	41.43	3,858,300
07 Feb 2023	41.15	42.16	41.07	41.99	41.99	3,450,400
06 Feb 2023	41.16	41.57	40.91	41.24	41.24	2,602,500
03 Feb 2023	40.91	42.21	40.81	41.71	41.71	3,258,800
02 Feb 2023	42.25	42.33	41.00	41.39	41.39	4,270,600
01 Feb 2023	41.50	42.07	40.69	41.91	41.91	3,614,100
31 Jan 2023	39.88	41.43	39.77	41.41	41.41	4,323,300
30 Jan 2023	40.25	40.71	39.81	39.86	39.86	4,935,300
27 Jan 2023	40.80	41.29	40.57	41.01	41.01	2,553,100
26 Jan 2023	41.05	41.24	39.94	40.91	40.91	3,843,600
25 Jan 2023	39.70	40.29	39.34	40.28	40.28	2,683,800
24 Jan 2023	39.48	40.43	39.48	40.28	40.28	2,918,500
23 Jan 2023	39.24	40.08	39.24	39.90	39.90	3,815,400
20 Jan 2023	38.47	39.14	38.20	39.05	39.05	3,101,200
19 Jan 2023	37.77	38.44	37.48	38.16	38.16	3,930,800
18 Jan 2023	39.40	39.54	38.27	38.28	38.28	3,089,100
17 Jan 2023	39.12	39.71	38.93	38.97	38.97	3,200,300
13 Jan 2023	38.54	39.61	38.52	39.54	39.54	2,499,800
12 Jan 2023	38.81	39.21	38.40	38.93	38.93	3,680,400
11 Jan 2023	38.87	39.33	38.41	38.58	38.58	3,614,700
10 Jan 2023	37.67	38.86	37.58	38.85	38.85	4,313,200
09 Jan 2023	37.58	38.24	37.52	37.64	37.64	5,376,600
06 Jan 2023	35.49	37.35	35.28	37.20	37.20	6,592,500
05 Jan 2023	35.09	35.71	34.99	35.15	35.15	3,461,400
04 Jan 2023	33.80	35.54	33.75	35.54	35.54	4,450,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...