Advertisement
U.S. markets close in 4 hours 54 minutes

MGM Resorts International (MGM)

NYSE - Nasdaq Real Time Price. Currency in USD
47.46+0.86 (+1.83%)
As of 11:06AM EDT. Market open.
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202446.9347.5546.7447.4647.46758,192
Mar 27, 202447.0047.1245.9946.6046.603,222,500
Mar 26, 202445.3646.5945.0746.4646.464,319,500
Mar 25, 202444.4644.8244.2344.5544.552,276,600
Mar 22, 202444.7244.9544.3344.4744.471,857,500
Mar 21, 202444.9345.3444.6344.7544.752,508,100
Mar 20, 202444.4344.7943.9744.6144.612,565,100
Mar 19, 202444.1244.4843.7144.4744.472,715,100
Mar 18, 202443.1044.4542.9644.1244.124,302,200
Mar 15, 202442.4243.4942.2242.8842.885,188,600
Mar 14, 202442.5843.5342.5042.7742.773,944,800
Mar 13, 202442.6343.1142.6342.8642.862,406,500
Mar 12, 202442.7743.2842.6342.8042.802,659,000
Mar 11, 202442.4643.0542.3142.6442.642,247,800
Mar 08, 202443.1043.6242.3642.4742.472,765,200
Mar 07, 202442.2243.1042.2242.9142.912,969,200
Mar 06, 202442.3942.5841.9242.0342.032,644,700
Mar 05, 202441.6342.6841.2541.9941.993,948,200
Mar 04, 202442.6742.7542.0042.0142.013,154,300
Mar 01, 202442.9543.0942.1942.9642.964,056,400
Feb 29, 202442.6743.3642.3443.2843.284,264,400
Feb 28, 202441.6442.2941.6042.1942.194,142,500
Feb 27, 202442.1742.3241.6442.0042.003,206,200
Feb 26, 202442.4942.8641.6241.7541.753,383,800
Feb 23, 202442.3543.2042.3442.5842.583,434,300
Feb 22, 202442.8842.9742.3642.4342.433,277,700
Feb 21, 202442.2042.6541.9542.3042.303,681,700
Feb 20, 202442.3242.6141.7442.3642.364,321,500
Feb 16, 202442.6142.9141.9842.5442.546,156,400
Feb 15, 202442.9343.4542.5143.1043.105,746,100
Feb 14, 202444.1044.4541.6842.8042.8016,791,700
Feb 13, 202445.6145.9645.0445.6645.666,891,100
Feb 12, 202446.9647.5346.6347.0247.023,913,700
Feb 09, 202446.6746.8646.2146.7446.743,889,200
Feb 08, 202445.5046.5045.2746.4346.435,538,300
Feb 07, 202444.8044.9844.3444.7244.723,918,100
Feb 06, 202444.8845.3944.5444.6944.694,168,300
Feb 05, 202444.4744.8043.9344.5144.513,149,700
Feb 02, 202444.3245.2343.5044.8844.884,084,200
Feb 01, 202443.9844.7343.6244.7144.715,235,400
Jan 31, 202443.6144.5343.1643.3743.374,527,700
Jan 30, 202443.7143.9043.4543.6643.662,726,700
Jan 29, 202443.6243.9443.2443.8543.852,912,500
Jan 26, 202443.8343.9443.4543.6543.653,475,700
Jan 25, 202443.5644.1043.3143.6243.624,086,900
Jan 24, 202443.6143.6642.7742.8642.863,855,400
Jan 23, 202443.0243.3442.4643.0543.053,365,700
Jan 22, 202443.2143.5442.4542.5642.564,245,500
Jan 19, 202443.0543.2642.2643.0043.005,465,300
Jan 18, 202442.1542.9041.8642.8642.864,547,500
Jan 17, 202441.6141.9441.2741.6341.635,221,000
Jan 16, 202442.0042.5041.7442.2742.275,546,200
Jan 12, 202443.2543.6242.3042.3742.374,404,500
Jan 11, 202443.3743.7542.4843.4143.414,263,100
Jan 10, 202444.4644.8443.3843.4943.495,589,200
Jan 09, 202445.1845.3344.2644.6144.614,902,600
Jan 08, 202444.7445.9144.7245.9145.913,604,300
Jan 05, 202444.0745.3644.0744.8344.833,204,200
Jan 04, 202444.0644.5143.8144.3544.353,454,000
Jan 03, 202444.7744.8343.4944.2544.254,054,800
Jan 02, 202444.2945.9144.1645.4845.484,204,600
Dec 29, 202344.9545.2344.5844.6844.682,634,000
Dec 28, 202344.7445.5844.7345.0545.052,293,000
Dec 27, 202344.5644.9944.2844.7944.792,742,700
Dec 26, 202344.3644.8244.3544.6644.662,292,700
Dec 22, 202344.4744.8244.2444.3844.383,022,300
Dec 21, 202344.2444.6743.8744.4944.493,946,000
Dec 20, 202344.7645.0843.4443.4943.494,338,000
Dec 19, 202343.7745.3143.6845.0245.024,995,700
Dec 18, 202343.1843.9543.1543.5443.544,249,800
Dec 15, 202344.3144.6043.0643.1043.1010,521,600
Dec 14, 202344.0045.5843.9944.6644.666,447,300
Dec 13, 202343.3743.9042.3743.7543.755,467,500
Dec 12, 202343.4843.6543.0943.3743.374,050,300
Dec 11, 202341.3043.6241.3043.5443.547,063,300
Dec 08, 202339.9141.4539.7641.4241.425,918,400
Dec 07, 202339.4740.1239.4639.8139.813,356,400
Dec 06, 202339.6740.3839.3139.3739.373,951,200
Dec 05, 202340.0240.1239.0939.1339.135,098,400
Dec 04, 202340.5041.4040.1940.3540.354,937,000
Dec 01, 202339.3240.8839.2640.8440.845,347,400
Nov 30, 202339.5939.6339.1639.4439.444,902,100
Nov 29, 202340.1440.6339.3439.4339.434,103,400
Nov 28, 202339.9240.0939.6939.7339.734,320,400
Nov 27, 202339.9740.1739.8040.0540.052,996,900
Nov 24, 202339.9640.3639.8440.2240.221,362,300
Nov 22, 202340.2640.7339.8540.3540.353,238,600
Nov 21, 202339.8039.9639.5339.8639.863,479,800
Nov 20, 202339.9140.4839.8340.3140.314,094,100
Nov 17, 202340.6140.7539.5839.8039.805,699,600
Nov 16, 202340.4340.8740.0040.2140.215,125,400
Nov 15, 202340.2641.3140.1940.6340.634,569,600
Nov 14, 202338.8640.6438.8240.2640.265,978,000
Nov 13, 202338.3038.5637.8337.9437.944,472,500
Nov 10, 202337.6938.8037.1538.7438.744,703,400
Nov 09, 202340.1040.6837.7138.2138.217,944,600
Nov 08, 202338.6339.2038.4238.6538.657,476,700
Nov 07, 202338.0838.3437.8538.2738.273,678,700
Nov 06, 202338.2338.4837.9438.2838.284,900,000
Nov 03, 202336.9538.5536.9538.1638.166,746,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...