MGM Resorts International (MGG.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:04AM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | - |
| 29 Apr 2024 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | - |
| 26 Apr 2024 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | - |
| 25 Apr 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 18 |
| 24 Apr 2024 | 39.91 | 39.91 | 39.91 | 39.91 | 39.91 | - |
| 23 Apr 2024 | 39.66 | 39.66 | 39.66 | 39.66 | 39.66 | - |
| 22 Apr 2024 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | - |
| 19 Apr 2024 | 39.08 | 39.54 | 39.08 | 39.54 | 39.54 | 100 |
| 18 Apr 2024 | 39.05 | 39.42 | 39.05 | 39.42 | 39.42 | 425 |
| 17 Apr 2024 | 40.04 | 40.40 | 40.04 | 40.40 | 40.40 | 406 |
| 16 Apr 2024 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | - |
| 15 Apr 2024 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | - |
| 12 Apr 2024 | 41.59 | 41.59 | 41.59 | 41.59 | 41.59 | - |
| 11 Apr 2024 | 41.37 | 41.37 | 41.37 | 41.37 | 41.37 | - |
| 10 Apr 2024 | 42.56 | 42.56 | 41.76 | 41.76 | 41.76 | 20 |
| 09 Apr 2024 | 42.42 | 42.42 | 42.42 | 42.42 | 42.42 | - |
| 08 Apr 2024 | 42.72 | 42.72 | 42.72 | 42.72 | 42.72 | - |
| 05 Apr 2024 | 42.21 | 42.21 | 42.21 | 42.21 | 42.21 | - |
| 04 Apr 2024 | 42.96 | 42.96 | 42.96 | 42.96 | 42.96 | - |
| 03 Apr 2024 | 42.78 | 43.28 | 42.78 | 42.96 | 42.96 | 253 |
| 02 Apr 2024 | 44.12 | 44.12 | 44.12 | 44.12 | 44.12 | - |
| 28 Mar 2024 | 42.81 | 42.81 | 42.81 | 42.81 | 42.81 | - |
| 27 Mar 2024 | 42.89 | 42.89 | 42.89 | 42.89 | 42.89 | - |
| 26 Mar 2024 | 41.16 | 41.16 | 41.16 | 41.16 | 41.16 | - |
| 25 Mar 2024 | 40.97 | 41.00 | 40.97 | 41.00 | 41.00 | 325 |
| 22 Mar 2024 | 41.17 | 41.17 | 41.17 | 41.17 | 41.17 | - |
| 21 Mar 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - |
| 20 Mar 2024 | 40.82 | 40.82 | 40.82 | 40.82 | 40.82 | - |
| 19 Mar 2024 | 40.59 | 40.59 | 40.59 | 40.59 | 40.59 | - |
| 18 Mar 2024 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | - |
| 15 Mar 2024 | 39.19 | 39.19 | 39.19 | 39.19 | 39.19 | - |
| 14 Mar 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | - |
| 13 Mar 2024 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | - |
| 12 Mar 2024 | 38.96 | 38.96 | 38.96 | 38.96 | 38.96 | - |
| 11 Mar 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
| 08 Mar 2024 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | - |
| 07 Mar 2024 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | - |
| 06 Mar 2024 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | - |
| 05 Mar 2024 | 38.49 | 38.73 | 38.49 | 38.73 | 38.73 | 2 |
| 04 Mar 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | - |
| 01 Mar 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
| 29 Feb 2024 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | - |
| 28 Feb 2024 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | - |
| 27 Feb 2024 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | - |
| 26 Feb 2024 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | - |
| 23 Feb 2024 | 39.04 | 39.04 | 39.04 | 39.04 | 39.04 | - |
| 22 Feb 2024 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | - |
| 21 Feb 2024 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | - |
| 20 Feb 2024 | 39.28 | 39.28 | 39.14 | 39.14 | 39.14 | 50 |
| 19 Feb 2024 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | - |
| 16 Feb 2024 | 39.79 | 39.79 | 39.79 | 39.79 | 39.79 | - |
| 15 Feb 2024 | 39.83 | 39.83 | 39.83 | 39.83 | 39.83 | - |
| 14 Feb 2024 | 40.69 | 40.69 | 40.69 | 40.69 | 40.69 | - |
| 13 Feb 2024 | 43.47 | 43.47 | 43.47 | 43.47 | 43.47 | 250 |
| 12 Feb 2024 | 43.32 | 43.32 | 43.32 | 43.32 | 43.32 | 240 |
| 09 Feb 2024 | 42.87 | 43.44 | 42.87 | 43.44 | 43.44 | 375 |
| 08 Feb 2024 | 41.54 | 41.72 | 41.54 | 41.72 | 41.72 | 40 |
| 07 Feb 2024 | 41.33 | 41.63 | 41.33 | 41.63 | 41.63 | 250 |
| 06 Feb 2024 | 41.19 | 41.19 | 41.19 | 41.19 | 41.19 | - |
| 05 Feb 2024 | 41.38 | 41.38 | 41.38 | 41.38 | 41.38 | - |
| 02 Feb 2024 | 40.83 | 41.26 | 40.83 | 41.26 | 41.26 | 132 |
| 01 Feb 2024 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | - |
| 31 Jan 2024 | 40.17 | 40.17 | 40.17 | 40.17 | 40.17 | - |
| 30 Jan 2024 | 40.24 | 40.24 | 40.24 | 40.24 | 40.24 | - |
| 29 Jan 2024 | 40.13 | 40.13 | 40.13 | 40.13 | 40.13 | - |
| 26 Jan 2024 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | - |
| 25 Jan 2024 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | - |
| 24 Jan 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - |
| 23 Jan 2024 | 38.87 | 38.87 | 38.87 | 38.87 | 38.87 | - |
| 22 Jan 2024 | 39.44 | 39.44 | 39.44 | 39.44 | 39.44 | - |
| 19 Jan 2024 | 39.17 | 39.17 | 39.17 | 39.17 | 39.17 | - |
| 18 Jan 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 17 Jan 2024 | 38.58 | 38.58 | 37.99 | 37.99 | 37.99 | 475 |
| 16 Jan 2024 | 38.73 | 38.73 | 38.73 | 38.73 | 38.73 | - |
| 15 Jan 2024 | 39.39 | 39.39 | 39.39 | 39.39 | 39.39 | - |
| 12 Jan 2024 | 39.39 | 39.39 | 39.39 | 39.39 | 39.39 | - |
| 11 Jan 2024 | 39.48 | 39.48 | 39.48 | 39.48 | 39.48 | - |
| 10 Jan 2024 | 40.58 | 40.58 | 40.58 | 40.58 | 40.58 | - |
| 09 Jan 2024 | 41.67 | 41.67 | 41.67 | 41.67 | 41.67 | - |
| 08 Jan 2024 | 40.72 | 40.72 | 40.72 | 40.72 | 40.72 | - |
| 05 Jan 2024 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | - |
| 04 Jan 2024 | 40.44 | 40.44 | 40.44 | 40.44 | 40.44 | - |
| 03 Jan 2024 | 41.26 | 41.26 | 41.04 | 41.04 | 41.04 | 14 |
| 02 Jan 2024 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | - |
| 29 Dec 2023 | 40.52 | 40.63 | 40.52 | 40.63 | 40.63 | - |
| 28 Dec 2023 | 40.13 | 40.13 | 40.13 | 40.13 | 40.13 | - |
| 27 Dec 2023 | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | - |
| 22 Dec 2023 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | - |
| 21 Dec 2023 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | - |
| 20 Dec 2023 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | - |
| 19 Dec 2023 | 39.63 | 41.00 | 39.63 | 41.00 | 41.00 | 84 |
| 18 Dec 2023 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | - |
| 15 Dec 2023 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - |
| 14 Dec 2023 | 40.01 | 40.08 | 40.01 | 40.08 | 40.08 | 50 |
| 13 Dec 2023 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | - |
| 12 Dec 2023 | 40.03 | 40.03 | 40.03 | 40.03 | 40.03 | - |
| 11 Dec 2023 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | - |
| 08 Dec 2023 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | - |
| 07 Dec 2023 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | - |
| 06 Dec 2023 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | - |
| *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.