MGM Resorts International (MGM)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

43.33

+0.25

(+0.58%)

At close: 04:00PM EDT

43.58

+0.25

(+0.58%)

After hours:

07:30PM EDT

Time Period:

Mar 31, 2022 - Mar 31, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 30, 2023	43.70	43.92	43.13	43.33	43.33	3,437,000
Mar 29, 2023	42.26	43.22	42.26	43.08	43.08	3,551,700
Mar 28, 2023	42.08	42.20	41.62	41.81	41.81	2,582,400
Mar 27, 2023	41.63	41.92	40.87	41.73	41.73	3,141,500
Mar 24, 2023	40.71	41.28	39.85	41.11	41.11	4,209,100
Mar 23, 2023	41.91	42.50	40.63	41.23	41.23	3,999,300
Mar 22, 2023	42.63	42.85	41.58	41.59	41.59	3,221,100
Mar 21, 2023	42.48	43.17	42.47	42.68	42.68	3,442,500
Mar 20, 2023	41.59	42.39	41.41	41.79	41.79	3,621,200
Mar 17, 2023	41.53	41.94	40.76	41.25	41.25	7,077,700
Mar 16, 2023	40.47	42.52	40.44	41.95	41.95	6,117,300
Mar 15, 2023	41.06	41.41	39.98	41.04	41.04	6,511,200
Mar 14, 2023	42.50	43.03	41.92	42.33	42.33	3,543,500
Mar 13, 2023	41.84	42.40	40.94	41.74	41.74	6,417,800
Mar 10, 2023	43.01	43.56	41.78	42.68	42.68	5,724,100
Mar 09, 2023	45.17	45.30	43.11	43.18	43.18	5,926,900
Mar 08, 2023	44.91	45.19	44.54	45.18	45.18	4,465,700
Mar 07, 2023	45.39	45.61	44.68	44.82	44.82	2,926,600
Mar 06, 2023	45.99	46.24	45.27	45.29	45.29	5,225,600
Mar 03, 2023	45.60	46.10	45.16	45.91	45.91	4,913,500
Mar 02, 2023	44.19	45.59	44.01	45.27	45.27	5,705,200
Mar 01, 2023	43.00	44.65	43.00	44.38	44.38	6,025,600
Feb 28, 2023	42.75	43.54	42.71	43.01	43.01	4,665,000
Feb 27, 2023	43.15	43.25	42.70	42.84	42.84	3,261,700
Feb 24, 2023	42.54	43.12	42.18	42.60	42.60	3,505,400
Feb 23, 2023	43.54	44.19	42.90	43.15	43.15	3,284,800
Feb 22, 2023	43.11	43.61	42.82	43.27	43.27	2,585,100
Feb 21, 2023	42.86	43.66	42.79	42.98	42.98	3,808,200
Feb 17, 2023	43.94	44.10	43.14	43.56	43.56	3,638,300
Feb 16, 2023	43.71	44.96	43.52	44.20	44.20	3,860,900
Feb 15, 2023	43.97	44.33	43.76	44.18	44.18	3,717,400
Feb 14, 2023	43.89	44.32	43.62	44.14	44.14	5,923,600
Feb 13, 2023	43.80	44.38	43.74	44.12	44.12	4,679,500
Feb 10, 2023	43.84	44.43	43.50	43.83	43.83	6,243,100
Feb 09, 2023	44.39	45.64	43.94	44.10	44.10	11,926,200
Feb 08, 2023	41.68	42.05	41.12	41.43	41.43	3,858,300
Feb 07, 2023	41.15	42.16	41.07	41.99	41.99	3,450,400
Feb 06, 2023	41.16	41.57	40.91	41.24	41.24	2,602,500
Feb 03, 2023	40.91	42.21	40.81	41.71	41.71	3,258,800
Feb 02, 2023	42.25	42.33	41.00	41.39	41.39	4,270,600
Feb 01, 2023	41.50	42.07	40.69	41.91	41.91	3,614,100
Jan 31, 2023	39.88	41.43	39.77	41.41	41.41	4,323,300
Jan 30, 2023	40.25	40.71	39.81	39.86	39.86	4,935,300
Jan 27, 2023	40.80	41.29	40.57	41.01	41.01	2,553,100
Jan 26, 2023	41.05	41.24	39.94	40.91	40.91	3,843,600
Jan 25, 2023	39.70	40.29	39.34	40.28	40.28	2,683,800
Jan 24, 2023	39.48	40.43	39.48	40.28	40.28	2,918,500
Jan 23, 2023	39.24	40.08	39.24	39.90	39.90	3,815,400
Jan 20, 2023	38.47	39.14	38.20	39.05	39.05	3,101,200
Jan 19, 2023	37.77	38.44	37.48	38.16	38.16	3,930,800
Jan 18, 2023	39.40	39.54	38.27	38.28	38.28	3,089,100
Jan 17, 2023	39.12	39.71	38.93	38.97	38.97	3,200,300
Jan 13, 2023	38.54	39.61	38.52	39.54	39.54	2,499,800
Jan 12, 2023	38.81	39.21	38.40	38.93	38.93	3,680,400
Jan 11, 2023	38.87	39.33	38.41	38.58	38.58	3,614,700
Jan 10, 2023	37.67	38.86	37.58	38.85	38.85	4,313,200
Jan 09, 2023	37.58	38.24	37.52	37.64	37.64	5,376,600
Jan 06, 2023	35.49	37.35	35.28	37.20	37.20	6,592,500
Jan 05, 2023	35.09	35.71	34.99	35.15	35.15	3,461,400
Jan 04, 2023	33.80	35.54	33.75	35.54	35.54	4,450,900
Jan 03, 2023	33.93	34.42	33.23	33.28	33.28	3,642,700
Dec 30, 2022	32.74	33.53	32.62	33.53	33.53	2,853,600
Dec 29, 2022	32.72	33.64	32.55	33.26	33.26	3,780,900
Dec 28, 2022	33.73	33.90	32.43	32.43	32.43	4,150,700
Dec 27, 2022	34.00	34.50	33.81	33.87	33.87	3,030,300
Dec 23, 2022	33.59	33.93	33.32	33.82	33.82	2,041,700
Dec 22, 2022	34.22	34.34	33.19	33.75	33.75	3,376,100
Dec 21, 2022	34.58	34.98	34.47	34.57	34.57	2,949,200
Dec 20, 2022	34.03	34.71	33.85	34.37	34.37	3,431,700
Dec 19, 2022	35.69	35.69	34.16	34.22	34.22	4,257,900
Dec 16, 2022	35.74	36.20	35.38	35.66	35.66	5,470,700
Dec 15, 2022	36.39	36.61	35.47	36.22	36.22	4,845,800
Dec 14, 2022	37.07	37.69	36.41	36.93	36.93	6,700,400
Dec 13, 2022	38.04	38.23	36.74	37.46	37.46	5,562,100
Dec 12, 2022	36.22	36.91	35.72	36.90	36.90	3,260,900
Dec 09, 2022	36.85	36.91	36.25	36.35	36.35	3,853,400
Dec 08, 2022	36.99	37.43	36.74	37.01	37.01	3,966,100
Dec 08, 2022	0.003 Dividend
Dec 07, 2022	36.89	37.27	36.28	36.38	36.38	4,127,300
Dec 06, 2022	38.14	38.25	36.77	37.32	37.32	4,089,200
Dec 05, 2022	38.07	38.64	37.52	37.80	37.80	5,588,900
Dec 02, 2022	36.55	37.37	36.55	37.08	37.08	4,660,800
Dec 01, 2022	36.81	37.39	36.71	37.27	37.27	5,323,900
Nov 30, 2022	36.03	36.87	35.76	36.86	36.86	7,151,900
Nov 29, 2022	35.31	35.99	35.05	35.86	35.86	3,654,200
Nov 28, 2022	35.53	35.97	34.72	34.92	34.92	4,976,500
Nov 25, 2022	35.81	35.92	35.46	35.73	35.73	1,779,300
Nov 23, 2022	35.48	35.96	35.00	35.88	35.88	2,895,700
Nov 22, 2022	35.73	35.73	35.01	35.47	35.47	5,383,400
Nov 21, 2022	36.31	36.36	35.41	35.76	35.76	3,318,000
Nov 18, 2022	37.74	37.99	36.21	36.74	36.74	2,586,600
Nov 17, 2022	36.26	37.24	35.97	37.04	37.04	2,839,600
Nov 16, 2022	37.31	37.50	36.59	37.02	37.02	3,314,900
Nov 15, 2022	38.00	39.16	37.40	37.49	37.49	6,491,300
Nov 14, 2022	36.20	37.79	35.82	36.95	36.95	6,372,400
Nov 11, 2022	35.98	37.07	35.66	36.63	36.63	5,019,000
Nov 10, 2022	35.23	36.09	35.00	35.31	35.31	5,206,600
Nov 09, 2022	33.82	34.61	33.52	33.56	33.56	5,567,100
Nov 08, 2022	34.42	34.69	33.85	34.49	34.49	5,694,200
Nov 07, 2022	34.00	34.33	32.92	34.19	34.19	6,168,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,940.99+103.34(+0.52%)

S&P 5004,050.83+23.02(+0.57%)

DOW32,859.03+141.43(+0.43%)

CAD/USD0.7396+0.0000(+0.00%)

CRUDE OIL74.36-0.01(-0.01%)

Bitcoin CAD37,998.71-635.59(-1.65%)

MGM Resorts International (MGM)

S&P/TSX
19,940.99
+103.34(+0.52%)

S&P 500
4,050.83
+23.02(+0.57%)

DOW
32,859.03
+141.43(+0.43%)

CAD/USD
0.7396
+0.0000(+0.00%)

CRUDE OIL
74.36
-0.01(-0.01%)

Bitcoin CAD
37,998.71
-635.59(-1.65%)