Canada markets close in 4 minutes

MGM Resorts International (MGM)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
41.51+0.21 (+0.50%)
As of 3:56PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 17, 202141.2742.3841.1841.5141.515,594,056
Sep. 16, 202140.1441.6739.9441.3041.305,997,500
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
Jul. 09, 202140.7641.9840.3541.6041.605,345,600
Jul. 08, 202139.1940.6739.0240.3140.315,259,900
Jul. 07, 202141.1841.6539.7540.3640.365,691,900
Jul. 06, 202143.2443.2841.1541.2541.255,426,500
Jul. 02, 202143.5843.6943.0743.2543.253,635,600
Jul. 01, 202142.9743.8242.8143.5243.524,903,700
Jun. 30, 202142.2043.1342.0942.6542.654,100,200
Jun. 29, 202142.5042.8342.0542.1942.194,219,200
Jun. 28, 202143.6543.7541.7442.3942.396,589,100
Jun. 25, 202144.0744.2043.7343.8943.897,532,900
Jun. 24, 202144.1545.3444.0544.0644.069,579,500
Jun. 23, 202142.3743.4442.3243.1243.126,326,800
Jun. 22, 202142.0742.5741.5242.3042.303,437,100
Jun. 21, 202141.0742.2140.7542.0942.094,632,400
Jun. 18, 202140.8041.4240.5040.8640.866,580,500
Jun. 17, 202142.0842.7941.0641.3741.374,593,000
Jun. 16, 202142.1842.5141.6542.1042.104,301,400
Jun. 15, 202142.2442.8342.1242.2442.243,481,600
Jun. 14, 202143.0543.3242.0642.2242.223,495,200
Jun. 11, 202142.7043.2242.5143.2143.214,252,500
Jun. 10, 202143.6343.8942.5142.6742.675,698,000
Jun. 09, 202144.0644.1043.2743.5443.545,275,800
Jun. 09, 20210.003 Dividend
Jun. 08, 202143.0044.4042.9644.1644.157,660,700
Jun. 07, 202142.5943.4842.4943.4143.405,211,400
Jun. 04, 202143.0243.2342.3642.7742.763,639,200
Jun. 03, 202143.0943.1342.2842.5542.544,176,400
Jun. 02, 202143.5543.6243.0543.2343.225,023,400
Jun. 01, 202143.1543.5643.1343.3943.386,748,300
May 28, 202143.6543.6542.5842.8742.866,297,800
May 27, 202142.8043.9042.2543.7943.7811,986,400
May 26, 202142.3343.1142.2042.8642.859,286,300
May 25, 202142.1343.2541.7942.2142.2010,601,900
May 24, 202140.0042.1239.7541.7441.7310,774,000
May 21, 202140.1640.6339.6439.7039.696,244,600
May 20, 202139.3839.9738.7039.9139.907,512,900
May 19, 202138.2539.4738.2539.2839.279,078,300
May 18, 202139.7240.8339.4539.4839.4715,354,400
May 17, 202138.7038.8237.8238.7538.747,678,800
May 14, 202137.7739.2737.7139.1139.106,589,800
May 13, 202137.4038.1336.6637.4737.468,139,200
May 12, 202138.5038.9136.9937.1437.138,667,700
May 11, 202138.4939.3638.0538.7638.756,879,700
May 10, 202140.0240.1139.1339.4639.457,344,900
May 07, 202139.2540.2439.1439.9239.917,348,900
May 06, 202141.0141.3438.8138.9138.9012,211,300
May 05, 202141.1542.2340.9341.7541.747,131,500
May 04, 202141.0041.0539.5340.5140.505,918,800
May 03, 202140.9841.5540.6841.2641.254,646,200
Apr. 30, 202140.1040.9839.9240.7240.716,054,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...