Canada markets open in 1 hour 12 minutes

MGM Resorts International (MGM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
41.13-0.72 (-1.72%)
At close: 04:00PM EST
40.27 -0.86 (-2.09%)
Pre-Market: 08:17AM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov. 29, 202142.4942.9840.9941.1341.137,367,500
Nov. 26, 202140.0041.9939.1741.8541.857,728,500
Nov. 24, 202142.1143.4741.7942.8342.835,426,600
Nov. 23, 202144.5744.9642.4142.5142.518,433,300
Nov. 22, 202144.6445.1644.0544.5444.544,642,700
Nov. 19, 202143.8044.7743.5444.2844.286,216,000
Nov. 18, 202145.5345.7844.2544.3344.334,485,600
Nov. 17, 202145.5146.2045.2445.5145.513,016,000
Nov. 16, 202145.9046.0544.8745.6545.654,465,900
Nov. 15, 202145.4846.0945.3745.8245.823,104,500
Nov. 12, 202145.6045.7444.6145.0945.094,621,800
Nov. 11, 202146.1946.2845.3545.4245.423,584,800
Nov. 10, 202146.8247.6545.9146.0646.063,659,300
Nov. 09, 202148.4448.6847.0247.3347.335,282,900
Nov. 08, 202150.9251.1748.5248.5448.545,860,700
Nov. 05, 202149.9751.0349.2450.3750.378,354,900
Nov. 04, 202149.4750.3947.0247.4047.409,351,000
Nov. 03, 202147.7549.0147.1748.7048.706,789,600
Nov. 02, 202148.0348.0747.1047.8847.884,366,000
Nov. 01, 202147.4448.4847.0648.4748.475,011,100
Oct. 29, 202146.9147.7746.6947.1647.164,891,600
Oct. 28, 202147.2547.2846.1546.9746.973,720,500
Oct. 27, 202147.3947.6546.9347.0247.023,546,500
Oct. 26, 202148.4348.6947.0047.2447.244,697,300
Oct. 25, 202148.0548.6347.7648.1548.153,090,200
Oct. 22, 202148.1048.4447.6148.0348.032,955,500
Oct. 21, 202147.0048.4747.0048.0948.095,524,900
Oct. 20, 202147.4547.8946.7747.0747.073,698,200
Oct. 19, 202148.5648.5747.3647.4747.474,677,200
Oct. 18, 202147.8148.3747.3648.2448.244,783,500
Oct. 15, 202148.9549.1347.8747.9547.954,300,200
Oct. 14, 202148.6548.8847.9548.4448.444,484,800
Oct. 13, 202148.5348.9347.6748.1548.159,389,800
Oct. 12, 202145.2648.9445.1148.6948.6928,085,000
Oct. 11, 202144.3545.2244.2544.4244.426,068,900
Oct. 08, 202144.9545.1144.3844.4344.437,719,600
Oct. 07, 202145.1045.3744.5144.7744.777,121,700
Oct. 06, 202144.3544.9643.9744.6444.643,917,900
Oct. 05, 202144.6645.9144.2644.9644.967,800,900
Oct. 04, 202144.7745.2444.2044.5144.516,065,600
Oct. 01, 202143.3445.1043.2844.8644.869,734,000
Sep. 30, 202144.0044.0343.0743.1543.155,422,000
Sep. 29, 202145.1445.2943.5843.8543.856,458,400
Sep. 28, 202145.0445.5244.7144.8844.886,103,200
Sep. 27, 202144.6746.0744.6145.0945.098,472,300
Sep. 24, 202144.7545.3644.1344.6244.628,561,900
Sep. 23, 202143.1045.1043.0244.6544.6513,326,200
Sep. 22, 202141.1743.9041.0943.0243.0215,119,400
Sep. 21, 202141.7042.7239.8240.5540.5514,128,600
Sep. 20, 202140.6941.9840.4941.2841.286,657,700
Sep. 17, 202141.2742.3841.1841.5441.548,317,000
Sep. 16, 202140.1441.6739.9441.3041.305,999,600
Sep. 15, 202140.5940.7539.2440.3840.3813,062,100
Sep. 14, 202141.7342.1940.7341.4141.418,339,600
Sep. 13, 202143.4043.4041.8943.1043.107,157,300
Sep. 10, 202143.0043.0442.2642.2942.294,809,100
Sep. 09, 202142.4543.1542.3142.7642.764,367,600
Sep. 09, 20210.003 Dividend
Sep. 08, 202143.2443.7741.9542.4442.445,694,200
Sep. 07, 202142.4243.6242.2043.4443.444,455,900
Sep. 03, 202142.4843.4042.1242.5442.544,342,400
Sep. 02, 202142.4843.0041.9042.5642.564,975,900
Sep. 01, 202142.8542.9242.1542.2042.204,250,700
Aug. 31, 202142.6942.9842.1942.6242.626,090,500
Aug. 30, 202143.0943.2042.3942.6642.665,260,000
Aug. 27, 202142.1543.6442.1043.3243.325,293,500
Aug. 26, 202141.9042.7041.6141.9841.985,147,500
Aug. 25, 202141.0742.2440.7042.1342.136,090,100
Aug. 24, 202140.0041.2539.9540.9140.919,188,600
Aug. 23, 202138.9939.7738.8639.5239.524,546,000
Aug. 20, 202137.4938.4237.3738.4038.405,346,000
Aug. 19, 202138.0038.5837.2137.6637.665,704,500
Aug. 18, 202137.8038.9937.5738.6438.646,277,900
Aug. 17, 202138.7938.9237.5037.9337.935,839,900
Aug. 16, 202140.0240.0238.9139.4239.425,379,700
Aug. 13, 202140.7840.9140.2240.4140.414,145,600
Aug. 12, 202140.5040.7539.8440.7140.713,928,500
Aug. 11, 202139.5440.6439.1040.5640.564,772,700
Aug. 10, 202139.3839.9139.1139.7239.724,826,800
Aug. 09, 202139.7039.7038.3239.2139.215,318,000
Aug. 06, 202139.9040.1039.3239.8139.816,721,900
Aug. 05, 202137.0040.0036.7139.6739.6710,520,700
Aug. 04, 202137.8038.5937.1837.2737.279,937,700
Aug. 03, 202137.3737.5036.1036.9536.958,330,300
Aug. 02, 202137.9739.0937.2537.3737.376,779,300
Jul. 30, 202137.7138.7537.3937.5337.536,633,900
Jul. 29, 202138.6039.0838.1038.1738.175,826,900
Jul. 28, 202138.4439.0237.4338.4038.405,111,200
Jul. 27, 202138.8439.2537.2738.0438.046,059,300
Jul. 26, 202138.6039.1937.9939.1939.194,481,100
Jul. 23, 202139.4339.5838.5538.7638.765,003,800
Jul. 22, 202139.6539.6538.7439.2339.234,253,800
Jul. 21, 202138.6239.9938.6239.8639.865,706,100
Jul. 20, 202136.6938.7836.3738.3938.396,011,300
Jul. 19, 202136.0337.6035.7236.6336.6310,117,900
Jul. 16, 202139.6439.8837.7537.9337.936,755,200
Jul. 15, 202139.6939.7738.5939.2039.207,532,000
Jul. 14, 202141.0041.3039.7839.9739.974,381,700
Jul. 13, 202141.3141.3740.4840.6540.653,895,800
Jul. 12, 202141.2541.9440.8541.5341.533,733,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...