Australia markets open in 7 hours 35 minutes

MGM Resorts International (MGM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
42.42+0.06 (+0.15%)
As of 10:25AM EST. Market open.
Time period:
21 Feb 2023 - 21 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Feb 202442.3242.5141.9542.4242.42402,982
20 Feb 202442.3242.6141.7442.3642.364,321,200
16 Feb 202442.6142.9141.9842.5442.546,156,400
15 Feb 202442.9343.4542.5143.1043.105,746,100
14 Feb 202444.1044.4541.6842.8042.8016,791,700
13 Feb 202445.6145.9645.0445.6645.666,891,100
12 Feb 202446.9647.5346.6347.0247.023,913,700
09 Feb 202446.6746.8646.2146.7446.743,889,200
08 Feb 202445.5046.5045.2746.4346.435,538,300
07 Feb 202444.8044.9844.3444.7244.723,918,100
06 Feb 202444.8845.3944.5444.6944.694,168,300
05 Feb 202444.4744.8043.9344.5144.513,149,700
02 Feb 202444.3245.2343.5044.8844.884,084,200
01 Feb 202443.9844.7343.6244.7144.715,235,400
31 Jan 202443.6144.5343.1643.3743.374,527,700
30 Jan 202443.7143.9043.4543.6643.662,726,700
29 Jan 202443.6243.9443.2443.8543.852,912,500
26 Jan 202443.8343.9443.4543.6543.653,475,700
25 Jan 202443.5644.1043.3143.6243.624,086,900
24 Jan 202443.6143.6642.7742.8642.863,855,400
23 Jan 202443.0243.3442.4643.0543.053,365,700
22 Jan 202443.2143.5442.4542.5642.564,245,500
19 Jan 202443.0543.2642.2643.0043.005,465,300
18 Jan 202442.1542.9041.8642.8642.864,547,500
17 Jan 202441.6141.9441.2741.6341.635,221,000
16 Jan 202442.0042.5041.7442.2742.275,546,200
12 Jan 202443.2543.6242.3042.3742.374,404,500
11 Jan 202443.3743.7542.4843.4143.414,263,100
10 Jan 202444.4644.8443.3843.4943.495,589,200
09 Jan 202445.1845.3344.2644.6144.614,902,600
08 Jan 202444.7445.9144.7245.9145.913,604,300
05 Jan 202444.0745.3644.0744.8344.833,204,200
04 Jan 202444.0644.5143.8144.3544.353,454,000
03 Jan 202444.7744.8343.4944.2544.254,054,800
02 Jan 202444.2945.9144.1645.4845.484,204,600
29 Dec 202344.9545.2344.5844.6844.682,634,000
28 Dec 202344.7445.5844.7345.0545.052,293,000
27 Dec 202344.5644.9944.2844.7944.792,742,700
26 Dec 202344.3644.8244.3544.6644.662,292,700
22 Dec 202344.4744.8244.2444.3844.383,022,300
21 Dec 202344.2444.6743.8744.4944.493,946,000
20 Dec 202344.7645.0843.4443.4943.494,338,000
19 Dec 202343.7745.3143.6845.0245.024,995,700
18 Dec 202343.1843.9543.1543.5443.544,249,800
15 Dec 202344.3144.6043.0643.1043.1010,521,600
14 Dec 202344.0045.5843.9944.6644.666,447,300
13 Dec 202343.3743.9042.3743.7543.755,467,500
12 Dec 202343.4843.6543.0943.3743.374,050,300
11 Dec 202341.3043.6241.3043.5443.547,063,300
08 Dec 202339.9141.4539.7641.4241.425,918,400
07 Dec 202339.4740.1239.4639.8139.813,356,400
06 Dec 202339.6740.3839.3139.3739.373,951,200
05 Dec 202340.0240.1239.0939.1339.135,098,400
04 Dec 202340.5041.4040.1940.3540.354,937,000
01 Dec 202339.3240.8839.2640.8440.845,347,400
30 Nov 202339.5939.6339.1639.4439.444,902,100
29 Nov 202340.1440.6339.3439.4339.434,103,400
28 Nov 202339.9240.0939.6939.7339.734,320,400
27 Nov 202339.9740.1739.8040.0540.052,996,900
24 Nov 202339.9640.3639.8440.2240.221,362,300
22 Nov 202340.2640.7339.8540.3540.353,238,600
21 Nov 202339.8039.9639.5339.8639.863,479,800
20 Nov 202339.9140.4839.8340.3140.314,094,100
17 Nov 202340.6140.7539.5839.8039.805,699,600
16 Nov 202340.4340.8740.0040.2140.215,125,400
15 Nov 202340.2641.3140.1940.6340.634,569,600
14 Nov 202338.8640.6438.8240.2640.265,978,000
13 Nov 202338.3038.5637.8337.9437.944,472,500
10 Nov 202337.6938.8037.1538.7438.744,703,400
09 Nov 202340.1040.6837.7138.2138.217,944,600
08 Nov 202338.6339.2038.4238.6538.657,476,700
07 Nov 202338.0838.3437.8538.2738.273,678,700
06 Nov 202338.2338.4837.9438.2838.284,900,000
03 Nov 202336.9538.5536.9538.1638.166,746,200
02 Nov 202335.6136.9435.6136.2536.256,822,200
01 Nov 202335.0535.3734.3934.9734.974,337,100
31 Oct 202334.8035.1334.4334.9234.924,266,300
30 Oct 202334.7134.9434.1834.8334.833,628,100
27 Oct 202335.1535.1534.1234.2334.234,021,500
26 Oct 202334.8035.4834.3934.8434.844,056,300
25 Oct 202335.8135.9734.5934.6334.635,879,100
24 Oct 202336.9337.1636.3936.6636.664,213,500
23 Oct 202335.4137.1035.1136.6436.647,034,300
20 Oct 202335.7836.0035.1535.2535.255,182,200
19 Oct 202335.9336.8035.7635.9935.995,092,100
18 Oct 202336.5236.6235.5135.6335.635,624,200
17 Oct 202336.4937.2136.3936.8436.842,962,600
16 Oct 202336.7537.0836.1936.9536.953,135,200
13 Oct 202337.1237.2936.2236.4436.443,500,500
12 Oct 202338.2538.2536.7137.1637.164,514,300
11 Oct 202337.4438.2137.3338.0138.015,182,800
10 Oct 202337.3937.9537.1737.3937.395,590,300
09 Oct 202336.1937.3635.5537.1837.184,969,800
06 Oct 202335.8137.0635.0236.4836.488,245,300
05 Oct 202335.1035.3534.4934.7934.793,947,600
04 Oct 202335.9836.2134.7135.1635.165,942,400
03 Oct 202336.3636.7435.4435.7235.725,326,900
02 Oct 202336.7337.0636.5236.7936.793,617,400
29 Sept 202337.0537.3436.5936.7636.763,502,000
28 Sept 202336.4336.8836.0536.6436.644,067,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...