FinancialContent is the trusted provider of stock market information to the media industry.
MGM Growth Properties Llc (NY: MGP)
31.65 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:30 PM EST, Jan 27, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 27, 2020 31.90 31.97 31.58 31.65 1,109,522 -0.45(-1.40%)
Jan 24, 2020 32.26 32.40 31.96 32.10 1,216,200 -0.20(-0.62%)
Jan 23, 2020 32.35 32.54 31.99 32.30 1,271,077 -0.18(-0.55%)
Jan 22, 2020 32.60 32.82 32.40 32.48 1,247,119 -0.08(-0.25%)
Jan 21, 2020 32.22 32.81 32.14 32.56 1,906,633 +0.24(+0.74%)
Jan 17, 2020 31.35 32.66 31.35 32.32 3,576,400 +0.97(+3.09%)
Jan 16, 2020 31.06 31.43 30.85 31.35 1,402,656 +0.38(+1.23%)
Jan 15, 2020 30.85 31.11 30.73 30.97 2,217,092 +0.00(+0.00%)
Jan 14, 2020 31.58 31.82 30.72 30.97 2,107,527 +0.12(+0.39%)
Jan 13, 2020 30.73 30.94 30.50 30.85 1,387,250 +0.12(+0.39%)
Jan 10, 2020 30.80 30.86 30.55 30.73 1,084,700 -0.07(-0.23%)
Jan 09, 2020 30.46 31.05 30.37 30.80 1,166,496 +0.34(+1.12%)
Jan 08, 2020 30.48 30.61 30.27 30.46 855,054 +0.00(+0.00%)
Jan 07, 2020 30.45 30.63 30.14 30.46 718,057 -0.13(-0.42%)
Jan 06, 2020 30.72 30.80 30.43 30.59 873,793 -0.20(-0.65%)
Jan 03, 2020 30.21 30.82 30.12 30.79 1,023,500 +0.45(+1.48%)
Jan 02, 2020 30.97 30.97 30.08 30.34 824,894 -0.63(-2.03%)
Dec 31, 2019 30.72 30.99 30.66 30.97 1,186,400 +0.27(+0.88%)
Dec 30, 2019 30.49 30.80 30.47 30.70 1,119,881 -0.30(-0.97%)
Dec 27, 2019 30.87 31.07 30.73 31.00 999,800 +0.25(+0.81%)
Dec 26, 2019 30.79 30.91 30.66 30.75 572,751 -0.01(-0.03%)
Dec 24, 2019 30.70 30.84 30.62 30.76 306,100 +0.03(+0.10%)
Dec 23, 2019 30.71 30.88 30.45 30.73 1,364,311 +0.17(+0.56%)
Dec 20, 2019 30.76 30.84 30.50 30.56 1,664,500 -0.18(-0.59%)
Dec 19, 2019 30.38 30.85 30.38 30.74 2,453,995 +0.39(+1.29%)
Dec 18, 2019 29.68 30.50 29.61 30.35 2,453,250 +0.68(+2.29%)
Dec 17, 2019 29.35 29.79 29.22 29.67 1,845,640 +0.40(+1.37%)
Dec 16, 2019 29.42 29.50 29.06 29.27 2,571,701 -0.01(-0.03%)
Dec 13, 2019 29.14 29.51 29.03 29.28 2,312,800 +0.21(+0.72%)
Dec 12, 2019 29.50 29.61 28.64 29.07 2,826,469 -0.45(-1.52%)
Dec 11, 2019 30.02 30.15 29.37 29.52 2,021,258 -0.55(-1.83%)
Dec 10, 2019 29.67 30.18 29.66 30.07 2,673,959 +0.27(+0.91%)
Dec 09, 2019 30.06 30.12 29.79 29.80 1,842,062 -0.20(-0.67%)
Dec 06, 2019 29.92 30.10 29.75 30.00 1,907,000 +0.14(+0.47%)
Dec 05, 2019 30.08 30.15 29.80 29.86 2,055,115 -0.21(-0.70%)
Dec 04, 2019 30.25 30.48 29.96 30.07 1,544,249 -0.18(-0.60%)
Dec 03, 2019 30.27 30.37 30.16 30.25 1,768,342 -0.05(-0.17%)
Dec 02, 2019 30.97 31.10 30.29 30.30 1,986,265 -0.69(-2.23%)
Nov 29, 2019 30.83 31.13 30.76 30.99 788,900 +0.20(+0.65%)
Nov 27, 2019 30.98 31.02 30.74 30.79 2,558,400 -0.14(-0.45%)
Nov 26, 2019 30.82 31.20 30.76 30.93 3,632,594 +0.21(+0.68%)
Nov 25, 2019 30.95 31.13 30.69 30.72 1,935,734 -0.09(-0.29%)
Nov 22, 2019 30.95 31.05 30.57 30.81 1,849,300 +0.08(+0.26%)
Nov 21, 2019 31.09 31.21 30.27 30.73 4,191,031 -0.43(-1.38%)
Nov 20, 2019 31.35 31.51 31.04 31.16 16,905,212 -1.33(-4.09%)
Nov 19, 2019 32.85 32.92 32.37 32.49 911,335 -0.37(-1.13%)
Nov 18, 2019 32.78 33.11 32.78 32.86 358,443 +0.16(+0.49%)
Nov 15, 2019 32.74 32.86 32.45 32.70 1,172,400 +0.00(+0.00%)
Nov 14, 2019 32.34 32.73 32.25 32.70 744,146 +0.59(+1.84%)
Nov 13, 2019 31.47 32.11 31.47 32.11 600,708 +0.55(+1.74%)
Nov 12, 2019 31.80 31.94 31.56 31.56 518,480 -0.24(-0.75%)
Nov 11, 2019 31.46 31.94 31.37 31.80 670,886 +0.40(+1.27%)
Nov 08, 2019 31.27 31.63 31.10 31.40 1,956,500 +0.02(+0.06%)
Nov 07, 2019 31.98 32.08 31.28 31.38 585,040 -0.58(-1.81%)
Nov 06, 2019 31.80 32.36 31.69 31.96 1,048,930 +0.40(+1.27%)
Nov 05, 2019 32.00 32.50 31.32 31.56 1,373,464 -0.50(-1.56%)
Nov 04, 2019 31.84 32.30 31.78 32.06 825,011 +0.27(+0.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.