UK Markets close in 1 hr 40 mins

MGM Resorts International (MGM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
44.27-0.20 (-0.44%)
As of 09:50AM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Jan 202246.0544.3043.4144.2744.27348,634
14 Jan 202246.0546.4443.6144.4744.475,290,300
13 Jan 202244.8245.7044.0444.2544.254,264,000
12 Jan 202245.2745.4544.2344.8044.804,371,100
11 Jan 202243.5745.2843.4144.9544.954,851,500
10 Jan 202244.6344.7742.2843.6243.624,576,400
07 Jan 202244.5845.3844.3444.5344.535,472,400
06 Jan 202243.4944.7643.4244.3244.325,031,900
05 Jan 202245.3545.5043.0243.0443.045,511,400
04 Jan 202246.2046.6045.0745.3945.394,036,100
03 Jan 202245.0446.3744.8045.4845.485,187,500
31 Dec 202144.6345.2344.5944.8844.883,397,800
30 Dec 202144.4945.4344.2544.7644.763,290,500
29 Dec 202144.1445.0943.8244.4944.493,487,100
28 Dec 202144.8445.4944.2044.2244.224,322,900
27 Dec 202145.3045.4344.7045.2145.213,234,800
23 Dec 202146.0146.6445.4445.7445.743,728,900
22 Dec 202144.6145.8344.5245.2845.286,672,200
21 Dec 202142.4745.2042.4744.8144.816,631,400
20 Dec 202141.2042.5141.0542.0742.075,949,400
17 Dec 202140.7342.5340.3142.2842.289,215,100
16 Dec 202141.6842.2840.7340.8040.806,312,800
15 Dec 202141.1241.6240.0141.3741.376,194,900
14 Dec 202140.0041.8339.8041.2341.2310,262,200
13 Dec 202141.0441.5439.7240.3440.345,111,600
10 Dec 202142.5042.7441.3341.4141.416,962,200
09 Dec 202142.2442.9242.1242.2142.214,051,900
09 Dec 20210.0025 Dividend
08 Dec 202142.8943.9442.7642.8942.895,376,300
07 Dec 202143.3643.7842.5142.7442.745,700,500
06 Dec 202140.7243.4240.2942.2142.219,173,000
03 Dec 202140.8941.2139.6940.1740.177,683,400
02 Dec 202138.8241.5638.5541.2341.2310,105,700
01 Dec 202140.3241.9438.1138.3038.3010,532,500
30 Nov 202140.8041.1439.0139.5839.589,225,800
29 Nov 202142.4942.9840.9941.1341.137,368,200
26 Nov 202140.0041.9939.1741.8541.857,728,500
24 Nov 202142.1143.4741.7942.8342.835,426,600
23 Nov 202144.5744.9642.4142.5142.518,433,300
22 Nov 202144.6445.1644.0544.5444.544,642,700
19 Nov 202143.8044.7743.5444.2844.286,216,000
18 Nov 202145.5345.7844.2544.3344.334,485,600
17 Nov 202145.5146.2045.2445.5145.513,016,000
16 Nov 202145.9046.0544.8745.6545.654,465,900
15 Nov 202145.4846.0945.3745.8245.823,104,500
12 Nov 202145.6045.7444.6145.0945.094,621,800
11 Nov 202146.1946.2845.3545.4245.423,584,800
10 Nov 202146.8247.6545.9146.0646.063,659,300
09 Nov 202148.4448.6847.0247.3347.335,282,900
08 Nov 202150.9251.1748.5248.5448.545,860,700
05 Nov 202149.9751.0349.2450.3750.378,354,900
04 Nov 202149.4750.3947.0247.4047.409,351,000
03 Nov 202147.7549.0147.1748.7048.706,789,600
02 Nov 202148.0348.0747.1047.8847.884,366,000
01 Nov 202147.4448.4847.0648.4748.475,011,100
29 Oct 202146.9147.7746.6947.1647.164,891,600
28 Oct 202147.2547.2846.1546.9746.973,720,500
27 Oct 202147.3947.6546.9347.0247.023,546,500
26 Oct 202148.4348.6947.0047.2447.244,697,300
25 Oct 202148.0548.6347.7648.1548.153,090,200
22 Oct 202148.1048.4447.6148.0348.032,955,500
21 Oct 202147.0048.4747.0048.0948.095,524,900
20 Oct 202147.4547.8946.7747.0747.073,698,200
19 Oct 202148.5648.5747.3647.4747.474,677,200
18 Oct 202147.8148.3747.3648.2448.244,783,500
15 Oct 202148.9549.1347.8747.9547.954,300,200
14 Oct 202148.6548.8847.9548.4448.444,484,800
13 Oct 202148.5348.9347.6748.1548.159,389,800
12 Oct 202145.2648.9445.1148.6948.6928,085,000
11 Oct 202144.3545.2244.2544.4244.426,068,900
08 Oct 202144.9545.1144.3844.4344.437,719,600
07 Oct 202145.1045.3744.5144.7744.777,121,700
06 Oct 202144.3544.9643.9744.6444.643,917,900
05 Oct 202144.6645.9144.2644.9644.967,800,900
04 Oct 202144.7745.2444.2044.5144.516,065,600
01 Oct 202143.3445.1043.2844.8644.869,734,000
30 Sept 202144.0044.0343.0743.1543.155,422,000
29 Sept 202145.1445.2943.5843.8543.856,458,400
28 Sept 202145.0445.5244.7144.8844.886,103,200
27 Sept 202144.6746.0744.6145.0945.098,472,300
24 Sept 202144.7545.3644.1344.6244.628,561,900
23 Sept 202143.1045.1043.0244.6544.6513,326,200
22 Sept 202141.1743.9041.0943.0243.0215,119,400
21 Sept 202141.7042.7239.8240.5540.5514,128,600
20 Sept 202140.6941.9840.4941.2841.286,657,700
17 Sept 202141.2742.3841.1841.5441.548,317,000
16 Sept 202140.1441.6739.9441.3041.305,999,600
15 Sept 202140.5940.7539.2440.3840.3813,062,100
14 Sept 202141.7342.1940.7341.4141.418,339,600
13 Sept 202143.4043.4041.8943.1043.107,157,300
10 Sept 202143.0043.0442.2642.2942.294,809,100
09 Sept 202142.4543.1542.3142.7642.764,367,600
09 Sept 20210.0025 Dividend
08 Sept 202143.2443.7741.9542.4442.445,694,200
07 Sept 202142.4243.6242.2043.4443.434,455,900
03 Sept 202142.4843.4042.1242.5442.544,342,400
02 Sept 202142.4843.0041.9042.5642.564,975,900
01 Sept 202142.8542.9242.1542.2042.204,250,700
31 Aug 202142.6942.9842.1942.6242.626,090,500
30 Aug 202143.0943.2042.3942.6642.655,260,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...