Canada markets closed

MGM Resorts International (MGM)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
35.73-0.15 (-0.42%)
At close: 01:00PM EST
35.55 -0.18 (-0.50%)
After hours: 04:45PM EST
Time Period:
Nov 27, 2021 - Nov 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 202235.8135.9235.4635.7335.731,779,300
Nov 23, 202235.4835.9635.0035.8835.882,895,700
Nov 22, 202235.7335.7335.0135.4735.475,383,400
Nov 21, 202236.3136.3635.4135.7635.763,318,000
Nov 18, 202237.7437.9936.2136.7436.742,586,600
Nov 17, 202236.2637.2435.9737.0437.042,839,600
Nov 16, 202237.3137.5036.5937.0237.023,314,900
Nov 15, 202238.0039.1637.4037.4937.496,491,300
Nov 14, 202236.2037.7935.8236.9536.956,372,400
Nov 11, 202235.9837.0735.6636.6336.635,017,600
Nov 10, 202235.2336.0935.0035.3135.315,206,600
Nov 09, 202233.8234.6133.5233.5633.565,567,100
Nov 08, 202234.4234.6933.8534.4934.495,694,200
Nov 07, 202234.0034.3332.9234.1934.196,168,600
Nov 04, 202232.3133.8432.2233.8433.848,342,400
Nov 03, 202233.0533.3031.4031.4131.4114,339,200
Nov 02, 202235.8636.9734.9435.1135.117,759,500
Nov 01, 202236.5236.6535.6135.9435.945,411,700
Oct 31, 202236.2236.5935.4935.5735.576,394,500
Oct 28, 202234.5335.9834.4535.9635.965,112,400
Oct 27, 202234.7535.3934.4134.5034.503,780,900
Oct 26, 202234.2435.1334.1534.3334.333,168,100
Oct 25, 202234.0234.9833.8334.1934.195,381,700
Oct 24, 202233.3934.1733.0233.9733.974,887,600
Oct 21, 202232.5133.9932.3133.9233.926,252,600
Oct 20, 202232.5533.3832.2632.4632.466,287,700
Oct 19, 202232.0332.7331.8432.4632.464,831,400
Oct 18, 202233.1433.9132.4232.5732.575,297,200
Oct 17, 202231.3532.3831.2732.2532.254,732,900
Oct 14, 202231.2531.7930.5030.6430.645,342,400
Oct 13, 202230.1331.5829.5730.7230.726,118,500
Oct 12, 202230.5331.1529.8630.8930.893,835,500
Oct 11, 202231.3931.6029.8930.5630.565,781,800
Oct 10, 202232.6332.7530.9131.4231.425,661,000
Oct 07, 202232.8333.1432.3432.6832.684,440,200
Oct 06, 202233.3734.1733.1933.3233.324,632,100
Oct 05, 202232.2333.7232.1033.5833.585,017,900
Oct 04, 202231.3532.9231.2732.8832.886,101,200
Oct 03, 202229.9830.9629.2030.6130.614,534,200
Sept 30, 202229.4330.4729.3829.7229.725,431,500
Sept 29, 202229.9730.1729.2229.9929.994,865,700
Sept 28, 202230.0030.8329.9230.6230.624,875,900
Sept 27, 202230.6431.2229.8029.9829.988,721,400
Sept 26, 202230.5631.5629.9529.9929.998,423,100
Sept 23, 202230.0030.1729.4530.0530.058,266,600
Sept 22, 202232.8532.9030.4030.6130.616,009,600
Sept 21, 202234.5434.6932.7632.7832.786,233,500
Sept 20, 202234.4534.8934.1334.5734.575,708,700
Sept 19, 202232.8434.4532.7834.3634.364,712,200
Sept 16, 202233.7733.9232.9233.3633.3612,743,900
Sept 15, 202233.9535.1733.8834.4334.435,200,300
Sept 14, 202233.8434.0732.2434.0234.028,569,800
Sept 13, 202234.5835.4333.7333.8733.876,970,700
Sept 12, 202235.4336.0935.2436.0536.055,047,000
Sept 09, 202234.4135.1934.2835.0635.063,954,000
Sept 08, 202233.0334.0832.7234.0634.064,667,600
Sept 08, 20220.003 Dividend
Sept 07, 202232.7833.7632.6833.5933.594,085,000
Sept 06, 202233.1533.4732.2232.7732.774,716,400
Sept 02, 202232.7533.3032.0132.8632.865,056,200
Sept 01, 202232.0932.4831.4732.4532.455,149,700
Aug 31, 202233.1833.6532.5632.6432.645,150,700
Aug 30, 202234.1134.1732.4932.9632.965,199,700
Aug 29, 202233.2934.1333.0433.7533.754,198,100
Aug 26, 202235.4735.5533.5733.5833.584,291,900
Aug 25, 202234.9635.7334.8835.2235.223,484,500
Aug 24, 202234.3135.1534.0634.6734.673,133,700
Aug 23, 202233.8834.6833.8734.3034.303,458,600
Aug 22, 202233.8134.0333.4533.7733.774,314,100
Aug 19, 202235.0935.3334.5434.7334.733,334,300
Aug 18, 202235.0735.6834.7035.6235.622,997,800
Aug 17, 202235.4335.6534.9735.0135.015,428,200
Aug 16, 202235.6036.3435.4436.1736.174,311,600
Aug 15, 202235.3535.8535.2735.5435.543,363,100
Aug 12, 202235.0735.6434.8035.6035.603,447,200
Aug 11, 202235.1535.6434.7334.9134.914,141,500
Aug 10, 202234.9635.3433.8534.4834.485,235,900
Aug 09, 202234.1334.2033.4933.9233.924,274,000
Aug 08, 202235.0535.8134.4534.5034.504,488,900
Aug 05, 202235.0035.6134.5834.7134.714,510,900
Aug 04, 202235.6436.1235.0335.4535.458,217,300
Aug 03, 202233.3034.6633.3034.2034.209,652,300
Aug 02, 202232.6033.3332.4033.0633.063,801,400
Aug 01, 202232.5233.0731.9632.8432.844,307,400
Jul 29, 202232.4332.8031.7632.7332.733,787,400
Jul 28, 202231.3432.6731.0132.6132.614,246,600
Jul 27, 202230.4631.6130.4631.4131.413,461,100
Jul 26, 202230.5930.5929.8129.9329.933,487,200
Jul 25, 202230.9831.2330.3930.7830.783,495,900
Jul 22, 202231.6331.7230.7830.9430.944,030,000
Jul 21, 202231.2131.4730.6231.4431.443,390,900
Jul 20, 202230.5131.5630.3031.2931.294,000,600
Jul 19, 202230.1030.7530.0630.4630.464,213,200
Jul 18, 202229.6430.4129.3829.5129.512,729,200
Jul 15, 202228.9029.4228.4329.2329.233,601,400
Jul 14, 202228.4328.8428.0628.4328.434,147,300
Jul 13, 202228.1329.1527.7929.0429.043,503,500
Jul 12, 202228.3129.4128.3128.9128.913,925,600
Jul 11, 202228.6328.9628.0628.4028.404,546,100
Jul 08, 202229.6129.9529.0729.3429.343,954,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...