MGM Resorts International (NY: MGM )

36.58 -4.83 (-11.66%)
Streaming Delayed Price Updated: 1:54 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 41.46 42.07 41.15 41.41 6,404,476 -0.58(-1.38%)
Oct 29, 2024 41.50 42.53 41.43 41.99 5,060,512 +0.27(+0.65%)
Oct 28, 2024 40.76 41.91 40.62 41.72 3,278,646 +1.36(+3.37%)
Oct 25, 2024 40.56 40.82 40.12 40.36 2,345,293 +0.26(+0.65%)
Oct 24, 2024 39.96 40.28 39.49 40.10 2,791,779 +0.46(+1.16%)
Oct 23, 2024 40.28 40.31 39.60 39.64 3,046,946 -0.88(-2.17%)
Oct 22, 2024 40.66 40.66 40.00 40.52 2,683,119 +0.04(+0.10%)
Oct 21, 2024 41.11 41.19 40.14 40.48 2,993,788 -0.71(-1.72%)
Oct 18, 2024 40.98 41.44 40.64 41.19 3,440,372 +0.61(+1.50%)
Oct 17, 2024 39.58 40.60 39.58 40.58 3,409,257 +0.68(+1.70%)
Oct 16, 2024 39.69 39.98 39.39 39.90 2,594,639 +0.51(+1.29%)
Oct 15, 2024 40.14 40.37 39.34 39.39 2,796,359 -0.85(-2.11%)
Oct 14, 2024 39.24 40.29 39.20 40.24 3,112,449 +0.58(+1.46%)
Oct 11, 2024 39.52 40.23 39.52 39.66 2,337,426 +0.07(+0.18%)
Oct 10, 2024 39.97 40.04 39.48 39.59 2,679,445 -0.59(-1.47%)
Oct 09, 2024 39.66 40.34 39.55 40.18 3,100,936 +0.37(+0.93%)
Oct 08, 2024 40.35 40.39 38.44 39.81 5,035,608 -1.29(-3.14%)
Oct 07, 2024 40.50 41.64 40.43 41.10 4,524,822 +0.67(+1.66%)
Oct 04, 2024 40.34 40.47 39.75 40.43 3,633,634 +0.76(+1.92%)
Oct 03, 2024 39.12 39.69 38.63 39.67 3,530,565 +0.05(+0.13%)
Oct 02, 2024 38.59 39.76 38.50 39.62 4,407,444 +1.00(+2.59%)
Oct 01, 2024 38.80 39.00 37.98 38.62 4,121,200 -0.47(-1.20%)
Sep 30, 2024 39.59 39.78 38.83 39.09 3,974,621 -0.53(-1.34%)
Sep 27, 2024 38.80 40.16 38.70 39.62 5,684,491 +1.31(+3.42%)
Sep 26, 2024 38.18 38.58 37.76 38.31 4,577,187 +1.13(+3.04%)
Sep 25, 2024 37.30 37.86 37.02 37.18 3,809,407 -0.17(-0.46%)
Sep 24, 2024 37.67 38.30 36.92 37.35 6,162,311 +0.50(+1.36%)
Sep 23, 2024 37.30 37.60 36.54 36.85 6,791,450 -0.46(-1.23%)
Sep 20, 2024 37.67 37.75 36.72 37.31 11,291,700 -0.44(-1.17%)
Sep 19, 2024 37.90 38.23 37.47 37.75 5,999,581 +0.79(+2.14%)
Sep 18, 2024 37.37 37.94 36.78 36.96 6,722,166 -0.25(-0.67%)
Sep 17, 2024 37.04 37.23 36.57 37.21 4,730,447 +0.77(+2.11%)
Sep 16, 2024 36.50 36.89 35.89 36.44 5,062,446 -0.07(-0.19%)
Sep 13, 2024 36.15 37.31 36.11 36.51 5,160,195 +0.61(+1.70%)
Sep 12, 2024 35.43 35.99 34.99 35.90 4,051,187 +0.52(+1.47%)
Sep 11, 2024 34.84 35.45 34.16 35.38 3,434,362 +0.51(+1.46%)
Sep 10, 2024 35.01 35.09 34.52 34.87 3,213,474 -0.10(-0.29%)
Sep 09, 2024 35.25 35.65 34.94 34.97 4,216,622 -0.04(-0.11%)
Sep 06, 2024 35.80 36.03 34.87 35.01 5,821,698 -0.80(-2.23%)
Sep 05, 2024 36.90 36.93 35.53 35.81 4,136,191 -0.80(-2.19%)
Sep 04, 2024 36.29 37.31 36.29 36.61 5,022,466 +0.32(+0.88%)
Sep 03, 2024 37.23 37.37 36.05 36.29 4,869,338 -1.30(-3.46%)
Aug 30, 2024 37.68 37.68 36.87 37.59 4,638,498 +0.18(+0.48%)
Aug 29, 2024 37.36 37.87 37.19 37.41 3,792,192 +0.35(+0.94%)
Aug 28, 2024 37.78 37.94 36.47 37.06 4,481,205 -0.95(-2.50%)
Aug 27, 2024 38.00 38.24 37.63 38.01 3,216,878 -0.03(-0.08%)
Aug 26, 2024 39.28 39.29 37.78 38.04 4,006,387 -0.89(-2.29%)
Aug 23, 2024 38.85 39.26 38.56 38.93 5,127,294 +0.19(+0.49%)
Aug 22, 2024 39.70 39.70 38.72 38.74 3,751,170 -0.76(-1.92%)
Aug 21, 2024 39.71 40.02 39.44 39.50 3,123,689 +0.10(+0.25%)
Aug 20, 2024 40.05 40.10 39.30 39.40 3,375,243 -0.67(-1.67%)
Aug 19, 2024 39.08 40.09 39.04 40.07 3,384,895 +1.17(+3.01%)
Aug 16, 2024 39.04 39.65 38.83 38.90 3,406,518 -0.30(-0.77%)
Aug 15, 2024 38.89 39.41 38.72 39.20 4,270,408 +1.12(+2.94%)
Aug 14, 2024 38.28 38.57 37.58 38.08 3,334,011 -0.08(-0.21%)
Aug 13, 2024 37.51 38.38 37.31 38.16 4,914,385 +0.88(+2.36%)
Aug 12, 2024 37.27 37.87 37.05 37.28 3,580,929 +0.15(+0.40%)
Aug 09, 2024 37.35 37.74 37.05 37.13 4,219,943 -0.36(-0.96%)
Aug 08, 2024 36.85 37.96 36.85 37.49 5,467,511 +1.05(+2.88%)
Aug 07, 2024 36.79 37.58 36.40 36.44 9,820,178 +1.04(+2.94%)
Aug 06, 2024 34.25 35.95 34.24 35.40 7,299,956 +1.33(+3.90%)
Aug 05, 2024 33.79 34.51 33.44 34.07 9,986,106 -1.41(-3.97%)
Aug 02, 2024 36.52 36.62 35.00 35.48 12,829,552 -1.81(-4.85%)
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.