Skip to main content

MGM Resorts International (NY: MGM )

36.87 -4.54 (-10.96%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 22.49 22.75 22.43 22.56 3,977,731 +0.08(+0.34%)
Aug 30, 2016 22.52 22.58 22.38 22.49 2,815,598 +0.05(+0.21%)
Aug 29, 2016 22.40 22.55 22.21 22.44 3,260,545 +0.00(+0.00%)
Aug 26, 2016 22.37 22.55 22.22 22.44 4,859,621 +0.09(+0.42%)
Aug 25, 2016 22.17 22.62 22.08 22.35 4,803,523 +0.10(+0.47%)
Aug 24, 2016 22.88 22.92 22.23 22.24 7,072,465 -0.72(-3.13%)
Aug 23, 2016 22.97 23.20 22.94 22.96 3,963,057 +0.08(+0.33%)
Aug 22, 2016 22.78 22.89 22.72 22.89 3,613,088 +0.07(+0.29%)
Aug 19, 2016 22.84 22.91 22.62 22.82 3,341,214 -0.19(-0.82%)
Aug 18, 2016 23.14 23.23 22.91 23.01 2,891,192 -0.07(-0.29%)
Aug 17, 2016 23.08 23.18 22.89 23.07 3,077,489 -0.06(-0.25%)
Aug 16, 2016 23.33 23.35 22.94 23.13 5,110,777 -0.33(-1.41%)
Aug 15, 2016 23.28 23.57 23.22 23.46 3,777,239 +0.32(+1.39%)
Aug 12, 2016 23.38 23.45 23.13 23.14 4,306,559 -0.37(-1.57%)
Aug 11, 2016 23.36 23.60 23.23 23.51 4,395,743 +0.25(+1.06%)
Aug 10, 2016 23.55 23.61 23.22 23.26 5,146,013 -0.25(-1.08%)
Aug 09, 2016 23.34 23.59 23.20 23.52 5,604,191 +0.25(+1.06%)
Aug 08, 2016 23.23 23.36 23.12 23.27 4,009,423 +0.18(+0.78%)
Aug 05, 2016 23.02 23.23 22.87 23.09 7,739,132 +0.37(+1.62%)
Aug 04, 2016 23.01 23.10 22.46 22.72 10,318,243 +0.26(+1.18%)
Aug 03, 2016 22.31 22.48 22.17 22.46 6,420,577 -0.02(-0.08%)
Aug 02, 2016 22.82 22.95 22.27 22.48 7,197,654 -0.15(-0.67%)
Aug 01, 2016 22.65 22.72 22.38 22.63 5,674,330 -0.02(-0.08%)
Jul 29, 2016 22.39 22.91 22.30 22.65 6,564,447 -0.24(-1.03%)
Jul 28, 2016 22.40 22.93 22.38 22.89 6,455,681 +0.39(+1.72%)
Jul 27, 2016 22.69 22.76 22.29 22.50 6,120,990 -0.18(-0.79%)
Jul 26, 2016 22.37 22.70 22.30 22.68 8,504,178 +0.65(+2.96%)
Jul 25, 2016 21.91 22.11 21.83 22.03 4,728,547 +0.12(+0.56%)
Jul 22, 2016 21.88 21.95 21.60 21.90 4,990,753 +0.02(+0.09%)
Jul 21, 2016 22.20 22.31 21.84 21.88 4,071,606 -0.31(-1.40%)
Jul 20, 2016 21.96 22.22 21.80 22.20 4,292,343 +0.33(+1.51%)
Jul 19, 2016 21.99 22.04 21.72 21.87 5,418,019 -0.23(-1.03%)
Jul 18, 2016 22.14 22.30 22.00 22.09 5,787,228 +0.05(+0.21%)
Jul 15, 2016 22.13 22.30 21.90 22.04 5,290,562 +0.05(+0.22%)
Jul 14, 2016 22.15 22.24 21.88 22.00 4,872,913 +0.15(+0.69%)
Jul 13, 2016 22.06 22.08 21.69 21.85 6,616,830 -0.13(-0.60%)
Jul 12, 2016 21.96 22.23 21.80 21.98 6,771,225 +0.26(+1.22%)
Jul 11, 2016 21.93 22.01 21.68 21.71 7,025,250 +0.03(+0.13%)
Jul 08, 2016 21.89 21.70 21.61 21.69 8,367,945 -0.02(-0.09%)
Jul 07, 2016 21.72 22.03 21.50 21.70 5,391,924 +0.03(+0.13%)
Jul 06, 2016 21.14 21.69 21.09 21.68 5,666,870 +0.38(+1.77%)
Jul 05, 2016 21.26 21.36 21.11 21.30 4,902,131 -0.22(-1.01%)
Jul 01, 2016 21.44 21.52 21.52 21.52 4,305,087 +0.14(+0.66%)
Jun 30, 2016 21.59 21.62 21.04 21.37 6,643,175 -0.10(-0.48%)
Jun 29, 2016 21.15 21.62 21.15 21.48 5,717,765 +0.61(+2.94%)
Jun 28, 2016 20.76 20.96 20.53 20.86 7,515,403 +0.52(+2.55%)
Jun 27, 2016 21.33 21.33 20.13 20.34 16,354,580 -1.29(-5.98%)
Jun 24, 2016 22.07 22.50 21.53 21.64 17,002,292 -1.48(-6.41%)
Jun 23, 2016 23.23 23.29 23.07 23.12 5,406,477 +0.15(+0.66%)
Jun 22, 2016 23.23 23.32 22.91 22.97 4,768,059 -0.20(-0.86%)
Jun 21, 2016 22.98 23.22 22.74 23.17 5,443,180 +0.24(+1.03%)
Jun 20, 2016 23.69 23.73 22.91 22.93 8,067,089 -0.31(-1.34%)
Jun 17, 2016 23.31 23.55 23.14 23.24 12,443,312 +0.42(+1.86%)
Jun 16, 2016 23.00 23.04 22.50 22.82 7,486,108 -0.34(-1.47%)
Jun 15, 2016 22.78 23.49 22.74 23.16 16,064,201 +0.44(+1.95%)
Jun 14, 2016 22.67 22.90 22.46 22.72 10,573,502 -0.07(-0.29%)
Jun 13, 2016 22.95 23.27 22.76 22.78 10,740,000 -0.41(-1.75%)
Jun 10, 2016 23.39 23.50 23.18 23.19 6,852,497 -0.51(-2.15%)
Jun 09, 2016 23.46 23.89 23.36 23.70 6,534,131 +0.11(+0.48%)
Jun 08, 2016 23.41 23.67 23.15 23.58 7,148,772 +0.30(+1.30%)
Jun 07, 2016 22.99 23.61 22.77 23.28 10,461,016 +0.24(+1.02%)
Jun 06, 2016 22.67 23.12 22.53 23.05 6,703,920 +0.32(+1.41%)
Jun 03, 2016 22.67 22.81 22.23 22.72 5,877,839 -0.04(-0.17%)
Jun 02, 2016 22.07 22.81 22.04 22.76 8,259,789 +0.64(+2.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.