MGM Resorts International (MGM)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

41.84

+0.40

(+0.97%)

At close: 04:00PM EDT

41.71

-0.13

(-0.31%)

After hours:

07:51PM EDT

Time Period:

Jul 26, 2023 - Jul 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 26, 2024	42.22	42.22	41.33	41.84	41.84	2,738,000
Jul 25, 2024	42.50	42.78	41.40	41.44	41.44	3,646,700
Jul 24, 2024	43.32	43.78	42.39	42.44	42.44	3,309,600
Jul 23, 2024	43.66	43.80	43.30	43.78	43.78	3,543,100
Jul 22, 2024	45.40	45.54	43.60	43.77	43.77	4,020,100
Jul 19, 2024	45.30	45.56	44.71	45.37	45.37	2,144,700
Jul 18, 2024	45.98	46.88	45.24	45.30	45.30	2,583,200
Jul 17, 2024	46.45	47.26	46.08	46.19	46.19	2,795,800
Jul 16, 2024	46.29	46.98	46.06	46.78	46.78	2,716,100
Jul 15, 2024	46.04	46.43	45.83	46.15	46.15	2,288,700
Jul 12, 2024	46.01	46.56	45.91	46.11	46.11	2,597,700
Jul 11, 2024	44.26	46.08	44.20	45.84	45.84	4,737,800
Jul 10, 2024	43.99	44.01	43.46	43.91	43.91	2,352,400
Jul 09, 2024	43.79	44.30	43.41	43.74	43.74	2,699,500
Jul 08, 2024	43.26	43.74	43.01	43.69	43.69	2,629,000
Jul 05, 2024	42.84	43.30	42.60	43.04	43.04	4,584,600
Jul 03, 2024	42.98	43.98	42.69	43.28	43.28	2,401,100
Jul 02, 2024	42.98	43.05	42.25	42.33	42.33	3,597,600
Jul 01, 2024	44.55	44.67	42.59	42.86	42.86	3,263,500
Jun 28, 2024	43.60	44.55	43.53	44.44	44.44	5,978,400
Jun 27, 2024	42.48	43.40	42.37	43.37	43.37	3,071,600
Jun 26, 2024	41.73	42.54	41.73	42.43	42.43	2,222,600
Jun 25, 2024	42.39	42.49	41.64	41.96	41.96	2,690,900
Jun 24, 2024	42.00	42.59	41.84	42.45	42.45	3,857,100
Jun 21, 2024	41.70	42.21	41.59	42.00	42.00	8,870,900
Jun 20, 2024	40.50	42.25	40.41	41.70	41.70	3,715,700
Jun 18, 2024	40.20	40.73	40.00	40.53	40.53	2,741,200
Jun 17, 2024	39.61	40.43	38.96	40.39	40.39	2,964,300
Jun 14, 2024	40.00	40.27	39.53	39.85	39.85	2,680,900
Jun 13, 2024	40.35	40.62	40.10	40.53	40.53	3,098,600
Jun 12, 2024	41.46	41.70	40.14	40.47	40.47	4,028,800
Jun 11, 2024	40.65	40.84	39.86	40.77	40.77	2,953,800
Jun 10, 2024	40.47	40.96	40.25	40.77	40.77	3,149,300
Jun 07, 2024	39.77	40.72	39.66	40.69	40.69	3,041,400
Jun 06, 2024	40.43	40.70	40.03	40.09	40.09	3,506,800
Jun 05, 2024	39.59	40.46	39.49	40.38	40.38	3,051,300
Jun 04, 2024	40.05	40.28	39.41	39.44	39.44	2,684,800
Jun 03, 2024	40.17	40.47	39.38	40.21	40.21	3,357,100
May 31, 2024	38.71	40.19	38.53	40.17	40.17	7,458,200
May 30, 2024	38.82	38.97	38.21	38.53	38.53	3,323,300
May 29, 2024	38.24	38.73	38.03	38.70	38.70	3,842,200
May 28, 2024	39.72	40.07	38.62	38.98	38.98	3,672,600
May 24, 2024	39.17	39.82	39.08	39.72	39.72	2,934,900
May 23, 2024	40.28	40.42	38.74	38.93	38.93	4,460,700
May 22, 2024	40.58	40.73	39.92	40.20	40.20	3,323,800
May 21, 2024	41.22	41.43	40.79	40.81	40.81	2,484,400
May 20, 2024	41.00	41.44	40.79	41.36	41.36	3,512,700
May 17, 2024	41.56	41.91	40.96	41.03	41.03	2,705,600
May 16, 2024	41.50	42.14	41.36	41.65	41.65	3,568,300
May 15, 2024	41.52	41.86	41.15	41.55	41.55	3,007,500
May 14, 2024	41.29	41.77	40.93	41.29	41.29	3,422,900
May 13, 2024	41.09	41.33	40.67	40.93	40.93	2,697,600
May 10, 2024	40.84	40.95	40.47	40.57	40.57	2,036,800
May 09, 2024	40.08	40.97	40.03	40.85	40.85	2,715,400
May 08, 2024	40.25	40.65	39.97	40.04	40.04	4,430,100
May 07, 2024	40.99	41.09	40.50	40.64	40.64	3,297,000
May 06, 2024	41.40	41.74	40.52	41.01	41.01	4,505,700
May 03, 2024	41.40	41.64	40.74	41.04	41.04	4,379,200
May 02, 2024	43.50	43.50	40.62	40.87	40.87	7,464,000
May 01, 2024	38.92	40.41	38.64	39.75	39.75	7,354,900
Apr 30, 2024	41.27	41.30	39.35	39.44	39.44	5,808,000
Apr 29, 2024	41.67	42.00	41.41	41.61	41.61	4,180,900
Apr 26, 2024	41.69	42.38	41.06	41.09	41.09	4,682,700
Apr 25, 2024	42.37	42.56	42.06	42.18	42.18	3,036,100
Apr 24, 2024	43.07	43.28	42.13	42.71	42.71	2,617,000
Apr 23, 2024	42.69	43.13	42.47	42.85	42.85	1,791,200
Apr 22, 2024	43.00	43.05	42.07	42.43	42.43	2,639,100
Apr 19, 2024	42.11	42.75	42.00	42.42	42.42	2,657,800
Apr 18, 2024	41.89	42.76	41.52	42.04	42.04	3,502,800
Apr 17, 2024	43.05	43.05	42.02	42.03	42.03	2,523,100
Apr 16, 2024	42.80	43.06	42.43	42.70	42.70	2,984,400
Apr 15, 2024	43.08	43.95	42.65	42.85	42.85	3,970,900
Apr 12, 2024	44.12	44.14	42.34	42.48	42.48	4,499,900
Apr 11, 2024	44.47	45.02	44.13	44.72	44.72	2,692,700
Apr 10, 2024	45.42	45.49	44.29	44.68	44.68	3,056,000
Apr 09, 2024	46.39	46.62	46.02	46.41	46.41	2,223,900
Apr 08, 2024	46.75	47.11	46.14	46.30	46.30	2,275,700
Apr 05, 2024	45.86	46.64	45.76	46.53	46.53	1,923,100
Apr 04, 2024	47.33	47.45	45.83	45.86	45.86	2,701,200
Apr 03, 2024	46.15	47.24	46.07	46.75	46.75	2,623,900
Apr 02, 2024	47.04	47.13	46.33	46.42	46.42	2,901,400
Apr 01, 2024	47.49	48.25	47.31	47.78	47.78	3,123,500
Mar 28, 2024	46.93	47.55	46.74	47.21	47.21	3,079,500
Mar 27, 2024	47.00	47.12	45.99	46.60	46.60	3,222,900
Mar 26, 2024	45.36	46.59	45.07	46.46	46.46	4,319,500
Mar 25, 2024	44.46	44.82	44.23	44.55	44.55	2,276,600
Mar 22, 2024	44.72	44.95	44.33	44.47	44.47	1,857,500
Mar 21, 2024	44.93	45.34	44.63	44.75	44.75	2,508,100
Mar 20, 2024	44.43	44.79	43.97	44.61	44.61	2,565,100
Mar 19, 2024	44.12	44.48	43.71	44.47	44.47	2,715,100
Mar 18, 2024	43.10	44.45	42.96	44.12	44.12	4,302,200
Mar 15, 2024	42.42	43.49	42.22	42.88	42.88	5,188,600
Mar 14, 2024	42.58	43.53	42.50	42.77	42.77	3,944,800
Mar 13, 2024	42.63	43.11	42.63	42.86	42.86	2,406,500
Mar 12, 2024	42.77	43.28	42.63	42.80	42.80	2,659,000
Mar 11, 2024	42.46	43.05	42.31	42.64	42.64	2,247,800
Mar 08, 2024	43.10	43.62	42.36	42.47	42.47	2,765,200
Mar 07, 2024	42.22	43.10	42.22	42.91	42.91	2,969,200
Mar 06, 2024	42.39	42.58	41.92	42.03	42.03	2,644,700
Mar 05, 2024	41.63	42.68	41.25	41.99	41.99	3,948,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,814.81+206.78(+0.91%)

S&P 5005,459.10+59.88(+1.11%)

DOW40,589.34+654.27(+1.64%)

CAD/USD0.7230-0.0005(-0.07%)

CRUDE OIL76.44-1.84(-2.35%)

Bitcoin CAD93,824.08+763.77(+0.82%)

MGM Resorts International (MGM)

S&P/TSX
22,814.81
+206.78(+0.91%)

S&P 500
5,459.10
+59.88(+1.11%)

DOW
40,589.34
+654.27(+1.64%)

CAD/USD
0.7230
-0.0005(-0.07%)

CRUDE OIL
76.44
-1.84(-2.35%)

Bitcoin CAD
93,824.08
+763.77(+0.82%)