UK markets closed

MGM Resorts International (MGM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
41.71+0.32 (+0.77%)
At close: 04:00PM EST
41.52 -0.19 (-0.46%)
After hours: 07:42PM EST
Time period:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 202340.9142.2140.8141.7141.713,258,800
02 Feb 202342.2542.3341.0041.3941.394,270,600
01 Feb 202341.5042.0740.6941.9141.913,614,100
31 Jan 202339.8841.4339.7741.4141.414,323,300
30 Jan 202340.2540.7139.8139.8639.864,935,300
27 Jan 202340.8041.2940.5741.0141.012,553,100
26 Jan 202341.0541.2439.9440.9140.913,843,600
25 Jan 202339.7040.2939.3440.2840.282,683,800
24 Jan 202339.4840.4339.4840.2840.282,918,500
23 Jan 202339.2440.0839.2439.9039.903,815,400
20 Jan 202338.4739.1438.2039.0539.053,100,800
19 Jan 202337.7738.4437.4838.1638.163,930,800
18 Jan 202339.4039.5438.2738.2838.283,089,100
17 Jan 202339.1239.7138.9338.9738.973,200,300
13 Jan 202338.5439.6138.5239.5439.542,496,600
12 Jan 202338.8139.2138.4038.9338.933,680,400
11 Jan 202338.8739.3338.4138.5838.583,614,700
10 Jan 202337.6738.8637.5838.8538.854,313,200
09 Jan 202337.5838.2437.5237.6437.645,376,600
06 Jan 202335.4937.3535.2837.2037.206,591,300
05 Jan 202335.0935.7134.9935.1535.153,461,400
04 Jan 202333.8035.5433.7535.5435.544,450,900
03 Jan 202333.9334.4233.2333.2833.283,642,700
30 Dec 202232.7433.5332.6233.5333.532,852,200
29 Dec 202232.7233.6432.5533.2633.263,780,900
28 Dec 202233.7333.9032.4332.4332.434,150,700
27 Dec 202234.0034.5033.8133.8733.873,030,300
23 Dec 202233.5933.9333.3233.8233.822,041,700
22 Dec 202234.2234.3433.1933.7533.753,376,100
21 Dec 202234.5834.9834.4734.5734.572,949,200
20 Dec 202234.0334.7133.8534.3734.373,431,700
19 Dec 202235.6935.6934.1634.2234.224,257,900
16 Dec 202235.7436.2035.3835.6635.665,470,700
15 Dec 202236.3936.6135.4736.2236.224,845,800
14 Dec 202237.0737.6936.4136.9336.936,700,400
13 Dec 202238.0438.2336.7437.4637.465,562,100
12 Dec 202236.2236.9135.7236.9036.903,260,900
09 Dec 202236.8536.9136.2536.3536.353,853,400
08 Dec 202236.9937.4336.7437.0137.013,966,100
08 Dec 20220.003 Dividend
07 Dec 202236.8937.2736.2836.3836.384,127,300
06 Dec 202238.1438.2536.7737.3237.324,089,200
05 Dec 202238.0738.6437.5237.8037.805,588,900
02 Dec 202236.5537.3736.5537.0837.084,660,800
01 Dec 202236.8137.3936.7137.2737.275,323,900
30 Nov 202236.0336.8735.7636.8636.867,151,900
29 Nov 202235.3135.9935.0535.8635.863,654,200
28 Nov 202235.5335.9734.7234.9234.924,976,500
25 Nov 202235.8135.9235.4635.7335.731,779,300
23 Nov 202235.4835.9635.0035.8835.882,895,700
22 Nov 202235.7335.7335.0135.4735.475,383,400
21 Nov 202236.3136.3635.4135.7635.763,318,000
18 Nov 202237.7437.9936.2136.7436.742,586,600
17 Nov 202236.2637.2435.9737.0437.042,839,600
16 Nov 202237.3137.5036.5937.0237.023,314,900
15 Nov 202238.0039.1637.4037.4937.496,491,300
14 Nov 202236.2037.7935.8236.9536.956,372,400
11 Nov 202235.9837.0735.6636.6336.635,019,000
10 Nov 202235.2336.0935.0035.3135.315,206,600
09 Nov 202233.8234.6133.5233.5633.565,567,100
08 Nov 202234.4234.6933.8534.4934.495,694,200
07 Nov 202234.0034.3332.9234.1934.196,168,600
04 Nov 202232.3133.8432.2233.8433.848,346,400
03 Nov 202233.0533.3031.4031.4131.4114,339,200
02 Nov 202235.8636.9734.9435.1135.117,759,500
01 Nov 202236.5236.6535.6135.9435.945,411,700
31 Oct 202236.2236.5935.4935.5735.576,394,500
28 Oct 202234.5335.9834.4535.9635.965,112,400
27 Oct 202234.7535.3934.4134.5034.503,780,900
26 Oct 202234.2435.1334.1534.3334.333,168,100
25 Oct 202234.0234.9833.8334.1934.195,381,700
24 Oct 202233.3934.1733.0233.9733.974,887,600
21 Oct 202232.5133.9932.3133.9233.926,252,600
20 Oct 202232.5533.3832.2632.4632.466,287,700
19 Oct 202232.0332.7331.8432.4632.464,831,400
18 Oct 202233.1433.9132.4232.5732.575,297,200
17 Oct 202231.3532.3831.2732.2532.254,732,900
14 Oct 202231.2531.7930.5030.6430.645,342,400
13 Oct 202230.1331.5829.5730.7230.726,118,500
12 Oct 202230.5331.1529.8630.8930.893,835,500
11 Oct 202231.3931.6029.8930.5630.565,781,800
10 Oct 202232.6332.7530.9131.4231.425,661,000
07 Oct 202232.8333.1432.3432.6832.684,440,200
06 Oct 202233.3734.1733.1933.3233.324,632,100
05 Oct 202232.2333.7232.1033.5833.585,017,900
04 Oct 202231.3532.9231.2732.8832.886,101,200
03 Oct 202229.9830.9629.2030.6130.614,534,200
30 Sept 202229.4330.4729.3829.7229.725,431,500
29 Sept 202229.9730.1729.2229.9929.994,865,700
28 Sept 202230.0030.8329.9230.6230.624,875,900
27 Sept 202230.6431.2229.8029.9829.988,721,400
26 Sept 202230.5631.5629.9529.9929.998,423,100
23 Sept 202230.0030.1729.4530.0530.058,266,600
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 202233.7733.9232.9233.3633.3612,743,900
15 Sept 202233.9535.1733.8834.4334.435,200,300
14 Sept 202233.8434.0732.2434.0234.028,569,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...