MGM Resorts International Common Stock (NY: MGM )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 24, 2024	34.29	34.81	34.14	34.74	1,866,759	+0.45(+1.31%)
Dec 23, 2024	34.00	34.43	33.78	34.29	3,739,833	+0.13(+0.38%)
Dec 20, 2024	33.38	34.83	33.37	34.16	8,754,170	+0.69(+2.08%)
Dec 19, 2024	34.10	34.38	33.28	33.47	3,837,561	-0.33(-0.99%)
Dec 18, 2024	35.54	35.83	33.75	33.80	4,265,427	-1.57(-4.44%)
Dec 17, 2024	35.09	35.88	35.04	35.37	3,936,197	+0.09(+0.26%)
Dec 16, 2024	36.05	36.37	35.10	35.28	5,684,824	-0.97(-2.68%)
Dec 13, 2024	36.81	36.91	36.20	36.25	2,843,383	-0.55(-1.49%)
Dec 12, 2024	36.80	37.68	36.70	36.80	4,004,519	-0.14(-0.38%)
Dec 11, 2024	36.76	37.02	36.12	36.94	3,212,049	+0.42(+1.15%)
Dec 10, 2024	36.65	37.01	36.20	36.52	3,352,096	-0.08(-0.22%)
Dec 09, 2024	37.06	38.00	36.52	36.60	5,035,466	-0.06(-0.16%)
Dec 06, 2024	37.37	37.82	36.56	36.66	5,294,353	-0.18(-0.49%)
Dec 05, 2024	37.70	37.78	36.81	36.84	3,386,812	-0.68(-1.81%)
Dec 04, 2024	37.57	37.72	37.08	37.52	2,643,893	+0.01(+0.03%)
Dec 03, 2024	38.24	38.25	36.84	37.51	4,211,010	-0.78(-2.04%)
Dec 02, 2024	38.47	38.47	37.73	38.29	3,279,862	-0.05(-0.13%)
Nov 29, 2024	37.50	38.46	37.46	38.34	1,881,287	+0.97(+2.60%)
Nov 27, 2024	37.42	38.06	37.12	37.37	3,184,312	-0.18(-0.48%)
Nov 26, 2024	38.16	38.19	37.34	37.55	2,852,121	-0.76(-1.98%)
Nov 25, 2024	37.85	38.37	37.75	38.31	4,071,883	+0.51(+1.35%)
Nov 22, 2024	37.80	38.22	37.59	37.80	3,368,939	-0.21(-0.55%)
Nov 21, 2024	37.54	38.08	37.26	38.01	2,568,275	+0.50(+1.33%)
Nov 20, 2024	37.21	37.55	36.62	37.51	3,213,142	+0.24(+0.64%)
Nov 19, 2024	36.61	37.29	36.30	37.27	2,445,590	+0.12(+0.32%)
Nov 18, 2024	37.66	37.66	36.67	37.15	3,342,828	-0.13(-0.35%)
Nov 15, 2024	37.57	37.57	36.80	37.28	3,364,357	-0.24(-0.64%)
Nov 14, 2024	38.16	38.59	37.52	37.52	3,257,775	-0.46(-1.21%)
Nov 13, 2024	36.70	38.20	36.65	37.98	5,438,463	+1.23(+3.35%)
Nov 12, 2024	36.36	36.95	35.74	36.75	6,173,212	+0.03(+0.08%)
Nov 11, 2024	36.84	37.08	36.35	36.72	3,506,202	+0.03(+0.08%)
Nov 08, 2024	37.30	37.53	36.33	36.69	4,367,537	-0.98(-2.60%)
Nov 07, 2024	37.69	38.41	37.40	37.67	3,003,958	+0.24(+0.64%)
Nov 06, 2024	37.80	38.34	37.43	37.43	5,548,783	+1.20(+3.31%)
Nov 05, 2024	36.08	36.53	35.56	36.23	4,211,908	-0.17(-0.47%)
Nov 04, 2024	36.45	37.36	36.22	36.40	3,585,991	-0.01(-0.03%)
Nov 01, 2024	37.37	37.97	36.40	36.41	6,297,446	-0.46(-1.25%)
Oct 31, 2024	38.77	39.16	36.26	36.87	13,590,591	-4.54(-10.96%)
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	3,046,950	-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	3,635,665	+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%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.