MGM Resorts International (MGM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
10 Sept 2023 - 10 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 Sept 2024 | 35.25 | 35.65 | 34.94 | 34.97 | 34.97 | 4,216,300 |
| 06 Sept 2024 | 35.80 | 36.03 | 34.87 | 35.01 | 35.01 | 5,821,700 |
| 05 Sept 2024 | 36.90 | 36.93 | 35.53 | 35.81 | 35.81 | 4,136,500 |
| 04 Sept 2024 | 36.29 | 37.31 | 36.29 | 36.61 | 36.61 | 5,022,500 |
| 03 Sept 2024 | 37.23 | 37.37 | 36.05 | 36.29 | 36.29 | 4,869,800 |
| 30 Aug 2024 | 37.68 | 37.68 | 36.87 | 37.59 | 37.59 | 4,638,500 |
| 29 Aug 2024 | 37.36 | 37.87 | 37.19 | 37.41 | 37.41 | 3,792,100 |
| 28 Aug 2024 | 37.78 | 37.94 | 36.47 | 37.06 | 37.06 | 4,481,200 |
| 27 Aug 2024 | 38.00 | 38.24 | 37.63 | 38.01 | 38.01 | 3,216,900 |
| 26 Aug 2024 | 39.28 | 39.29 | 37.78 | 38.04 | 38.04 | 4,006,300 |
| 23 Aug 2024 | 38.85 | 39.26 | 38.56 | 38.93 | 38.93 | 5,127,200 |
| 22 Aug 2024 | 39.70 | 39.70 | 38.72 | 38.74 | 38.74 | 3,686,400 |
| 21 Aug 2024 | 39.71 | 40.02 | 39.44 | 39.50 | 39.50 | 3,123,700 |
| 20 Aug 2024 | 40.05 | 40.10 | 39.31 | 39.40 | 39.40 | 3,375,200 |
| 19 Aug 2024 | 39.08 | 40.09 | 39.04 | 40.07 | 40.07 | 3,385,000 |
| 16 Aug 2024 | 39.04 | 39.65 | 38.83 | 38.90 | 38.90 | 3,406,500 |
| 15 Aug 2024 | 38.89 | 39.41 | 38.72 | 39.20 | 39.20 | 4,270,300 |
| 14 Aug 2024 | 38.28 | 38.57 | 37.58 | 38.08 | 38.08 | 3,334,600 |
| 13 Aug 2024 | 37.51 | 38.38 | 37.32 | 38.16 | 38.16 | 4,914,300 |
| 12 Aug 2024 | 37.27 | 37.87 | 37.05 | 37.28 | 37.28 | 3,580,800 |
| 09 Aug 2024 | 37.35 | 37.74 | 37.06 | 37.13 | 37.13 | 4,219,900 |
| 08 Aug 2024 | 36.85 | 37.96 | 36.85 | 37.49 | 37.49 | 5,468,100 |
| 07 Aug 2024 | 36.79 | 37.58 | 36.40 | 36.44 | 36.44 | 9,821,400 |
| 06 Aug 2024 | 34.25 | 35.95 | 34.24 | 35.40 | 35.40 | 7,302,700 |
| 05 Aug 2024 | 33.79 | 34.51 | 33.44 | 34.07 | 34.07 | 9,986,600 |
| 02 Aug 2024 | 36.52 | 36.62 | 35.00 | 35.48 | 35.48 | 12,827,900 |
| 01 Aug 2024 | 40.05 | 40.35 | 36.62 | 37.29 | 37.29 | 20,442,200 |
| 31 July 2024 | 43.13 | 43.99 | 42.93 | 42.97 | 42.97 | 4,895,300 |
| 30 July 2024 | 42.76 | 43.50 | 42.63 | 42.78 | 42.78 | 2,973,200 |
| 29 July 2024 | 41.26 | 43.15 | 41.26 | 42.78 | 42.78 | 3,379,000 |
| 26 July 2024 | 42.22 | 42.22 | 41.33 | 41.84 | 41.84 | 2,738,000 |
| 25 July 2024 | 42.50 | 42.78 | 41.40 | 41.44 | 41.44 | 3,646,700 |
| 24 July 2024 | 43.32 | 43.78 | 42.39 | 42.44 | 42.44 | 3,309,600 |
| 23 July 2024 | 43.66 | 43.80 | 43.30 | 43.78 | 43.78 | 3,543,100 |
| 22 July 2024 | 45.40 | 45.54 | 43.60 | 43.77 | 43.77 | 4,020,100 |
| 19 July 2024 | 45.30 | 45.56 | 44.71 | 45.37 | 45.37 | 2,144,700 |
| 18 July 2024 | 45.98 | 46.88 | 45.24 | 45.30 | 45.30 | 2,583,200 |
| 17 July 2024 | 46.45 | 47.26 | 46.08 | 46.19 | 46.19 | 2,795,800 |
| 16 July 2024 | 46.29 | 46.98 | 46.06 | 46.78 | 46.78 | 2,716,100 |
| 15 July 2024 | 46.04 | 46.43 | 45.83 | 46.15 | 46.15 | 2,288,700 |
| 12 July 2024 | 46.01 | 46.56 | 45.91 | 46.11 | 46.11 | 2,597,700 |
| 11 July 2024 | 44.26 | 46.08 | 44.20 | 45.84 | 45.84 | 4,737,800 |
| 10 July 2024 | 43.99 | 44.01 | 43.46 | 43.91 | 43.91 | 2,352,400 |
| 09 July 2024 | 43.79 | 44.30 | 43.41 | 43.74 | 43.74 | 2,699,500 |
| 08 July 2024 | 43.26 | 43.74 | 43.01 | 43.69 | 43.69 | 2,629,000 |
| 05 July 2024 | 42.84 | 43.30 | 42.60 | 43.04 | 43.04 | 4,584,600 |
| 03 July 2024 | 42.98 | 43.98 | 42.69 | 43.28 | 43.28 | 2,401,100 |
| 02 July 2024 | 42.98 | 43.05 | 42.25 | 42.33 | 42.33 | 3,597,600 |
| 01 July 2024 | 44.55 | 44.67 | 42.59 | 42.86 | 42.86 | 3,263,500 |
| 28 June 2024 | 43.60 | 44.55 | 43.53 | 44.44 | 44.44 | 5,978,400 |
| 27 June 2024 | 42.48 | 43.40 | 42.37 | 43.37 | 43.37 | 3,071,600 |
| 26 June 2024 | 41.73 | 42.54 | 41.73 | 42.43 | 42.43 | 2,222,600 |
| 25 June 2024 | 42.39 | 42.49 | 41.64 | 41.96 | 41.96 | 2,690,900 |
| 24 June 2024 | 42.00 | 42.59 | 41.84 | 42.45 | 42.45 | 3,857,100 |
| 21 June 2024 | 41.70 | 42.21 | 41.59 | 42.00 | 42.00 | 8,870,900 |
| 20 June 2024 | 40.50 | 42.25 | 40.41 | 41.70 | 41.70 | 3,715,700 |
| 18 June 2024 | 40.20 | 40.73 | 40.00 | 40.53 | 40.53 | 2,741,200 |
| 17 June 2024 | 39.61 | 40.43 | 38.96 | 40.39 | 40.39 | 2,964,300 |
| 14 June 2024 | 40.00 | 40.27 | 39.53 | 39.85 | 39.85 | 2,680,900 |
| 13 June 2024 | 40.35 | 40.62 | 40.10 | 40.53 | 40.53 | 3,098,600 |
| 12 June 2024 | 41.46 | 41.70 | 40.14 | 40.47 | 40.47 | 4,028,800 |
| 11 June 2024 | 40.65 | 40.84 | 39.86 | 40.77 | 40.77 | 2,953,800 |
| 10 June 2024 | 40.47 | 40.96 | 40.25 | 40.77 | 40.77 | 3,149,300 |
| 07 June 2024 | 39.77 | 40.72 | 39.66 | 40.69 | 40.69 | 3,041,400 |
| 06 June 2024 | 40.43 | 40.70 | 40.03 | 40.09 | 40.09 | 3,506,800 |
| 05 June 2024 | 39.59 | 40.46 | 39.49 | 40.38 | 40.38 | 3,051,300 |
| 04 June 2024 | 40.05 | 40.28 | 39.41 | 39.44 | 39.44 | 2,684,800 |
| 03 June 2024 | 40.17 | 40.47 | 39.38 | 40.21 | 40.21 | 3,357,100 |
| 31 May 2024 | 38.71 | 40.19 | 38.53 | 40.17 | 40.17 | 7,458,200 |
| 30 May 2024 | 38.82 | 38.97 | 38.21 | 38.53 | 38.53 | 3,323,300 |
| 29 May 2024 | 38.24 | 38.73 | 38.03 | 38.70 | 38.70 | 3,842,200 |
| 28 May 2024 | 39.72 | 40.07 | 38.62 | 38.98 | 38.98 | 3,672,600 |
| 24 May 2024 | 39.17 | 39.82 | 39.08 | 39.72 | 39.72 | 2,934,900 |
| 23 May 2024 | 40.28 | 40.42 | 38.74 | 38.93 | 38.93 | 4,460,700 |
| 22 May 2024 | 40.58 | 40.73 | 39.92 | 40.20 | 40.20 | 3,323,800 |
| 21 May 2024 | 41.22 | 41.43 | 40.79 | 40.81 | 40.81 | 2,484,400 |
| 20 May 2024 | 41.00 | 41.44 | 40.79 | 41.36 | 41.36 | 3,512,700 |
| 17 May 2024 | 41.56 | 41.91 | 40.96 | 41.03 | 41.03 | 2,705,600 |
| 16 May 2024 | 41.50 | 42.14 | 41.36 | 41.65 | 41.65 | 3,568,300 |
| 15 May 2024 | 41.52 | 41.86 | 41.15 | 41.55 | 41.55 | 3,007,500 |
| 14 May 2024 | 41.29 | 41.77 | 40.93 | 41.29 | 41.29 | 3,422,900 |
| 13 May 2024 | 41.09 | 41.33 | 40.67 | 40.93 | 40.93 | 2,697,600 |
| 10 May 2024 | 40.84 | 40.95 | 40.47 | 40.57 | 40.57 | 2,036,800 |
| 09 May 2024 | 40.08 | 40.97 | 40.03 | 40.85 | 40.85 | 2,715,400 |
| 08 May 2024 | 40.25 | 40.65 | 39.97 | 40.04 | 40.04 | 4,430,100 |
| 07 May 2024 | 40.99 | 41.09 | 40.50 | 40.64 | 40.64 | 3,297,000 |
| 06 May 2024 | 41.40 | 41.74 | 40.52 | 41.01 | 41.01 | 4,505,700 |
| 03 May 2024 | 41.40 | 41.64 | 40.74 | 41.04 | 41.04 | 4,379,200 |
| 02 May 2024 | 43.50 | 43.50 | 40.62 | 40.87 | 40.87 | 7,464,000 |
| 01 May 2024 | 38.92 | 40.41 | 38.64 | 39.75 | 39.75 | 7,354,900 |
| 30 Apr 2024 | 41.27 | 41.30 | 39.35 | 39.44 | 39.44 | 5,808,000 |
| 29 Apr 2024 | 41.67 | 42.00 | 41.41 | 41.61 | 41.61 | 4,180,900 |
| 26 Apr 2024 | 41.69 | 42.38 | 41.06 | 41.09 | 41.09 | 4,682,700 |
| 25 Apr 2024 | 42.37 | 42.56 | 42.06 | 42.18 | 42.18 | 3,036,100 |
| 24 Apr 2024 | 43.07 | 43.28 | 42.13 | 42.71 | 42.71 | 2,617,000 |
| 23 Apr 2024 | 42.69 | 43.13 | 42.47 | 42.85 | 42.85 | 1,791,200 |
| 22 Apr 2024 | 43.00 | 43.05 | 42.07 | 42.43 | 42.43 | 2,639,100 |
| 19 Apr 2024 | 42.11 | 42.75 | 42.00 | 42.42 | 42.42 | 2,657,800 |
| 18 Apr 2024 | 41.89 | 42.76 | 41.52 | 42.04 | 42.04 | 3,502,800 |
| 17 Apr 2024 | 43.05 | 43.05 | 42.02 | 42.03 | 42.03 | 2,523,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.