FinancialContent is the trusted provider of stock market information to the media industry.
MGM Resorts International (NY: MGM)
30.35 USD  -1.22 (-3.86%)
Official Closing Price  /  Updated: 7:57 PM EST, Jan 27, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 27, 2020 29.50 30.80 29.50 30.35 8,360,976 -1.22(-3.86%)
Jan 24, 2020 32.33 32.40 31.16 31.57 6,877,900 -0.75(-2.32%)
Jan 23, 2020 31.29 32.40 31.15 32.32 7,721,172 +0.37(+1.16%)
Jan 22, 2020 32.63 32.69 31.74 31.95 7,372,893 -0.44(-1.36%)
Jan 21, 2020 33.85 33.89 32.37 32.39 10,123,212 -2.15(-6.22%)
Jan 17, 2020 34.11 34.63 34.08 34.54 7,306,300 +0.52(+1.53%)
Jan 16, 2020 33.29 34.09 33.25 34.02 7,146,943 +0.93(+2.81%)
Jan 15, 2020 33.19 33.36 33.05 33.09 3,484,874 -0.20(-0.60%)
Jan 14, 2020 33.32 33.38 33.10 33.29 4,582,850 -0.08(-0.24%)
Jan 13, 2020 33.21 33.47 33.10 33.37 3,680,745 +0.16(+0.48%)
Jan 10, 2020 33.49 33.56 33.10 33.21 3,626,700 -0.23(-0.69%)
Jan 09, 2020 33.43 33.55 33.31 33.44 2,176,406 +0.20(+0.60%)
Jan 08, 2020 32.95 33.53 32.92 33.24 4,213,433 +0.33(+1.00%)
Jan 07, 2020 32.79 32.91 32.74 32.91 3,647,169 +0.02(+0.06%)
Jan 06, 2020 32.98 33.05 32.85 32.89 4,060,166 -0.40(-1.20%)
Jan 03, 2020 33.21 33.43 33.11 33.29 3,299,300 -0.37(-1.10%)
Jan 02, 2020 33.52 33.70 33.29 33.66 3,466,734 +0.39(+1.17%)
Dec 31, 2019 33.27 33.58 33.21 33.27 3,674,700 -0.05(-0.15%)
Dec 30, 2019 33.53 33.67 33.24 33.32 3,824,699 -0.27(-0.80%)
Dec 27, 2019 33.64 33.87 33.53 33.59 3,308,400 +0.06(+0.18%)
Dec 26, 2019 33.51 33.58 33.43 33.53 2,028,757 +0.11(+0.33%)
Dec 24, 2019 33.48 33.56 33.36 33.42 1,057,700 -0.07(-0.21%)
Dec 23, 2019 33.40 33.60 33.26 33.49 2,726,037 +0.19(+0.57%)
Dec 20, 2019 33.53 33.53 33.23 33.30 5,135,300 +0.04(+0.12%)
Dec 19, 2019 33.29 33.54 33.12 33.26 4,379,281 +0.00(+0.00%)
Dec 18, 2019 33.23 33.47 33.07 33.26 4,830,153 +0.18(+0.54%)
Dec 17, 2019 32.92 33.10 32.86 33.08 3,401,308 +0.13(+0.39%)
Dec 16, 2019 32.93 33.07 32.72 32.95 5,635,721 +0.20(+0.61%)
Dec 13, 2019 32.54 32.97 32.46 32.75 3,618,500 +0.21(+0.65%)
Dec 12, 2019 32.17 32.78 32.10 32.54 5,156,599 +0.43(+1.34%)
Dec 11, 2019 32.14 32.29 32.02 32.11 3,645,670 +0.12(+0.38%)
Dec 10, 2019 31.80 32.06 31.74 31.99 2,342,200 +0.13(+0.41%)
Dec 09, 2019 31.93 32.05 31.85 31.86 2,954,496 -0.31(-0.96%)
Dec 06, 2019 32.01 32.23 31.99 32.17 3,315,600 +0.24(+0.75%)
Dec 05, 2019 31.91 31.94 31.70 31.93 2,594,612 +0.16(+0.50%)
Dec 04, 2019 31.65 31.92 31.65 31.77 3,077,641 +0.15(+0.47%)
Dec 03, 2019 31.23 31.69 31.05 31.62 4,394,423 -0.34(-1.06%)
Dec 02, 2019 32.06 32.15 31.89 31.96 3,712,922 +0.01(+0.03%)
Nov 29, 2019 32.00 32.24 31.93 31.95 2,028,800 -0.23(-0.71%)
Nov 27, 2019 32.03 32.24 31.98 32.18 3,110,700 +0.04(+0.12%)
Nov 26, 2019 32.15 32.19 31.89 32.14 4,423,348 +0.09(+0.28%)
Nov 25, 2019 32.09 32.13 31.96 32.05 4,050,309 +0.11(+0.34%)
Nov 22, 2019 31.88 32.02 31.76 31.94 3,240,700 +0.24(+0.76%)
Nov 21, 2019 31.97 32.04 31.60 31.70 4,641,351 -0.12(-0.38%)
Nov 20, 2019 31.68 32.17 31.61 31.82 5,256,607 +0.01(+0.03%)
Nov 19, 2019 31.69 31.97 31.52 31.81 4,535,998 +0.28(+0.89%)
Nov 18, 2019 31.14 31.68 31.02 31.53 4,770,360 +0.35(+1.12%)
Nov 15, 2019 31.30 31.34 31.02 31.18 5,951,700 +0.08(+0.26%)
Nov 14, 2019 31.10 31.39 30.89 31.10 5,151,895 +0.06(+0.19%)
Nov 13, 2019 30.96 31.19 30.76 31.04 3,860,947 +0.05(+0.16%)
Nov 12, 2019 31.50 31.53 30.87 30.99 4,157,885 -0.45(-1.43%)
Nov 11, 2019 31.17 31.52 31.00 31.44 4,101,591 +0.03(+0.10%)
Nov 08, 2019 30.83 31.46 30.78 31.41 5,246,900 +0.59(+1.91%)
Nov 07, 2019 30.95 31.16 30.53 30.82 6,587,601 +0.30(+0.98%)
Nov 06, 2019 30.39 30.62 30.21 30.52 6,718,396 +0.13(+0.43%)
Nov 05, 2019 29.99 30.56 29.85 30.39 7,196,926 +0.62(+2.08%)
Nov 04, 2019 29.02 29.89 29.02 29.77 6,307,373 +0.94(+3.26%)
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.