MGM Resorts International (NY: MGM )

38.76 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 11, 2021 38.49 39.36 38.05 38.76 6,878,715 -0.70(-1.77%)
May 10, 2021 40.02 40.11 39.13 39.46 7,344,832 -0.46(-1.15%)
May 07, 2021 39.25 40.24 39.14 39.92 7,348,900 +1.01(+2.60%)
May 06, 2021 41.01 41.34 38.81 38.91 12,207,610 -2.84(-6.80%)
May 05, 2021 41.50 42.22 40.93 41.75 7,136,748 +1.24(+3.06%)
May 04, 2021 41.00 41.05 39.53 40.51 5,916,164 -0.75(-1.82%)
May 03, 2021 40.98 41.55 40.68 41.26 4,644,143 +0.54(+1.33%)
Apr 30, 2021 40.10 40.98 39.92 40.72 6,054,700 +0.30(+0.74%)
Apr 29, 2021 42.70 42.74 39.99 40.42 9,728,094 -1.60(-3.81%)
Apr 28, 2021 42.38 42.56 41.37 42.02 8,141,181 -0.18(-0.43%)
Apr 27, 2021 41.56 42.45 41.30 42.20 6,996,557 +0.73(+1.76%)
Apr 26, 2021 41.76 42.30 41.38 41.47 4,853,597 -0.04(-0.10%)
Apr 23, 2021 41.05 41.55 40.84 41.51 4,219,000 +0.76(+1.87%)
Apr 22, 2021 40.94 42.10 40.37 40.75 8,844,931 -0.45(-1.09%)
Apr 21, 2021 39.34 41.26 38.67 41.20 10,858,473 +1.65(+4.17%)
Apr 20, 2021 39.33 39.65 38.00 39.55 11,058,765 -0.20(-0.50%)
Apr 19, 2021 40.21 40.27 39.57 39.75 5,395,383 -0.51(-1.27%)
Apr 16, 2021 40.01 40.32 39.80 40.26 9,657,100 +0.57(+1.44%)
Apr 15, 2021 41.50 41.50 39.68 39.69 7,628,947 -1.57(-3.81%)
Apr 14, 2021 41.19 42.01 41.00 41.26 6,530,882 +0.27(+0.66%)
Apr 13, 2021 40.59 41.34 39.84 40.99 9,362,660 -0.17(-0.41%)
Apr 12, 2021 41.58 41.60 40.67 41.16 5,732,320 -0.61(-1.46%)
Apr 09, 2021 42.00 42.11 41.14 41.77 4,883,200 -0.37(-0.88%)
Apr 08, 2021 41.12 42.24 40.51 42.14 8,189,680 +1.05(+2.56%)
Apr 07, 2021 41.45 41.61 40.73 41.09 6,764,279 -0.43(-1.04%)
Apr 06, 2021 41.75 42.74 41.42 41.52 10,310,415 -0.18(-0.43%)
Apr 05, 2021 41.38 42.63 41.00 41.70 13,882,155 +2.00(+5.04%)
Apr 01, 2021 38.25 39.86 37.98 39.70 8,840,500 +1.71(+4.50%)
Mar 31, 2021 38.18 38.45 37.81 37.99 7,027,667 -0.22(-0.58%)
Mar 30, 2021 37.20 38.38 37.17 38.21 5,667,869 +1.05(+2.83%)
Mar 29, 2021 37.55 37.69 36.65 37.16 7,809,095 -0.52(-1.38%)
Mar 26, 2021 38.18 38.24 36.52 37.68 7,816,900 -0.28(-0.74%)
Mar 25, 2021 35.98 38.03 35.57 37.96 9,595,650 +1.06(+2.87%)
Mar 24, 2021 37.81 38.60 36.80 36.90 9,596,041 -0.44(-1.18%)
Mar 23, 2021 38.57 38.98 37.09 37.34 9,825,929 -1.69(-4.33%)
Mar 22, 2021 40.09 40.10 38.76 39.03 7,273,379 -1.00(-2.50%)
Mar 19, 2021 39.59 40.45 38.81 40.03 8,931,900 +0.52(+1.32%)
Mar 18, 2021 41.15 41.29 39.50 39.51 9,265,748 -1.72(-4.17%)
Mar 17, 2021 39.63 41.36 39.63 41.23 8,564,419 +1.32(+3.31%)
Mar 16, 2021 40.90 40.92 39.44 39.91 8,765,686 -1.05(-2.56%)
Mar 15, 2021 40.98 42.04 40.35 40.96 13,904,885 +1.98(+5.08%)
Mar 12, 2021 38.91 39.65 38.63 38.98 8,074,700 -0.21(-0.54%)
Mar 11, 2021 37.75 40.49 37.69 39.19 14,134,148 +1.57(+4.17%)
Mar 10, 2021 37.41 38.09 37.08 37.62 6,443,569 +0.14(+0.37%)
Mar 09, 2021 38.35 38.43 37.29 37.48 6,684,172 -0.37(-0.98%)
Mar 08, 2021 37.57 38.64 36.78 37.85 10,145,889 +0.71(+1.91%)
Mar 05, 2021 37.47 37.55 34.14 37.14 10,842,600 -0.15(-0.40%)
Mar 04, 2021 38.90 39.30 35.85 37.29 12,306,384 -1.54(-3.97%)
Mar 03, 2021 39.03 39.64 38.34 38.83 8,270,126 +0.29(+0.75%)
Mar 02, 2021 37.79 38.90 37.65 38.54 9,422,543 +0.24(+0.63%)
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.