Canada markets closed

MGM Resorts International (MGM)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
40.20-0.61 (-1.49%)
At close: 03:59PM EDT
40.20 0.00 (0.00%)
After hours: 04:05PM EDT
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 22, 202440.5840.7339.9240.2040.202,492,717
May 21, 202441.2241.4340.7940.8140.812,484,400
May 20, 202441.0041.4440.7941.3641.363,512,700
May 17, 202441.5641.9140.9641.0341.032,705,600
May 16, 202441.5042.1441.3641.6541.653,568,300
May 15, 202441.5241.8641.1541.5541.553,007,500
May 14, 202441.2941.7740.9341.2941.293,422,900
May 13, 202441.0941.3340.6740.9340.932,697,600
May 10, 202440.8440.9540.4740.5740.572,036,800
May 09, 202440.0840.9740.0340.8540.852,715,400
May 08, 202440.2540.6539.9740.0440.044,430,100
May 07, 202440.9941.0940.5040.6440.643,297,000
May 06, 202441.4041.7440.5241.0141.014,505,700
May 03, 202441.4041.6440.7441.0441.044,379,200
May 02, 202443.5043.5040.6240.8740.877,464,000
May 01, 202438.9240.4138.6439.7539.757,354,900
Apr 30, 202441.2741.3039.3539.4439.445,808,000
Apr 29, 202441.6742.0041.4141.6141.614,180,900
Apr 26, 202441.6942.3841.0641.0941.094,682,700
Apr 25, 202442.3742.5642.0642.1842.183,036,100
Apr 24, 202443.0743.2842.1342.7142.712,617,000
Apr 23, 202442.6943.1342.4742.8542.851,791,200
Apr 22, 202443.0043.0542.0742.4342.432,639,100
Apr 19, 202442.1142.7542.0042.4242.422,657,800
Apr 18, 202441.8942.7641.5242.0442.043,502,800
Apr 17, 202443.0543.0542.0242.0342.032,523,100
Apr 16, 202442.8043.0642.4342.7042.702,984,400
Apr 15, 202443.0843.9542.6542.8542.853,970,900
Apr 12, 202444.1244.1442.3442.4842.484,499,900
Apr 11, 202444.4745.0244.1344.7244.722,692,700
Apr 10, 202445.4245.4944.2944.6844.683,056,000
Apr 09, 202446.3946.6246.0246.4146.412,223,900
Apr 08, 202446.7547.1146.1446.3046.302,275,700
Apr 05, 202445.8646.6445.7646.5346.531,923,100
Apr 04, 202447.3347.4545.8345.8645.862,701,200
Apr 03, 202446.1547.2446.0746.7546.752,623,900
Apr 02, 202447.0447.1346.3346.4246.422,901,400
Apr 01, 202447.4948.2547.3147.7847.783,123,500
Mar 28, 202446.9347.5546.7447.2147.213,079,500
Mar 27, 202447.0047.1245.9946.6046.603,222,900
Mar 26, 202445.3646.5945.0746.4646.464,319,500
Mar 25, 202444.4644.8244.2344.5544.552,276,600
Mar 22, 202444.7244.9544.3344.4744.471,857,500
Mar 21, 202444.9345.3444.6344.7544.752,508,100
Mar 20, 202444.4344.7943.9744.6144.612,565,100
Mar 19, 202444.1244.4843.7144.4744.472,715,100
Mar 18, 202443.1044.4542.9644.1244.124,302,200
Mar 15, 202442.4243.4942.2242.8842.885,188,600
Mar 14, 202442.5843.5342.5042.7742.773,944,800
Mar 13, 202442.6343.1142.6342.8642.862,406,500
Mar 12, 202442.7743.2842.6342.8042.802,659,000
Mar 11, 202442.4643.0542.3142.6442.642,247,800
Mar 08, 202443.1043.6242.3642.4742.472,765,200
Mar 07, 202442.2243.1042.2242.9142.912,969,200
Mar 06, 202442.3942.5841.9242.0342.032,644,700
Mar 05, 202441.6342.6841.2541.9941.993,948,200
Mar 04, 202442.6742.7542.0042.0142.013,154,300
Mar 01, 202442.9543.0942.1942.9642.964,056,400
Feb 29, 202442.6743.3642.3443.2843.284,264,400
Feb 28, 202441.6442.2941.6042.1942.194,142,500
Feb 27, 202442.1742.3241.6442.0042.003,206,200
Feb 26, 202442.4942.8641.6241.7541.753,383,800
Feb 23, 202442.3543.2042.3442.5842.583,434,300
Feb 22, 202442.8842.9742.3642.4342.433,277,700
Feb 21, 202442.2042.6541.9542.3042.303,681,700
Feb 20, 202442.3242.6141.7442.3642.364,321,500
Feb 16, 202442.6142.9141.9842.5442.546,156,400
Feb 15, 202442.9343.4542.5143.1043.105,746,100
Feb 14, 202444.1044.4541.6842.8042.8016,791,700
Feb 13, 202445.6145.9645.0445.6645.666,891,100
Feb 12, 202446.9647.5346.6347.0247.023,913,700
Feb 09, 202446.6746.8646.2146.7446.743,889,200
Feb 08, 202445.5046.5045.2746.4346.435,538,300
Feb 07, 202444.8044.9844.3444.7244.723,918,100
Feb 06, 202444.8845.3944.5444.6944.694,168,300
Feb 05, 202444.4744.8043.9344.5144.513,149,700
Feb 02, 202444.3245.2343.5044.8844.884,084,200
Feb 01, 202443.9844.7343.6244.7144.715,235,400
Jan 31, 202443.6144.5343.1643.3743.374,527,700
Jan 30, 202443.7143.9043.4543.6643.662,726,700
Jan 29, 202443.6243.9443.2443.8543.852,912,500
Jan 26, 202443.8343.9443.4543.6543.653,475,700
Jan 25, 202443.5644.1043.3143.6243.624,086,900
Jan 24, 202443.6143.6642.7742.8642.863,855,400
Jan 23, 202443.0243.3442.4643.0543.053,365,700
Jan 22, 202443.2143.5442.4542.5642.564,245,500
Jan 19, 202443.0543.2642.2643.0043.005,465,300
Jan 18, 202442.1542.9041.8642.8642.864,547,500
Jan 17, 202441.6141.9441.2741.6341.635,221,000
Jan 16, 202442.0042.5041.7442.2742.275,546,200
Jan 12, 202443.2543.6242.3042.3742.374,404,500
Jan 11, 202443.3743.7542.4843.4143.414,263,100
Jan 10, 202444.4644.8443.3843.4943.495,589,200
Jan 09, 202445.1845.3344.2644.6144.614,902,600
Jan 08, 202444.7445.9144.7245.9145.913,604,300
Jan 05, 202444.0745.3644.0744.8344.833,204,200
Jan 04, 202444.0644.5143.8144.3544.353,454,000
Jan 03, 202444.7744.8343.4944.2544.254,054,800
Jan 02, 202444.2945.9144.1645.4845.484,204,600
Dec 29, 202344.9545.2344.5844.6844.682,634,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...