MGM Resorts International (MGM)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

41.84

+0.40

(+0.97%)

At close: 04:00PM EDT

41.71

-0.13

(-0.31%)

After hours:

07:51PM EDT

Time period:

27 Jul 2023 - 27 Jul 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Jul 2024	42.22	42.22	41.33	41.84	41.84	2,738,000
25 Jul 2024	42.50	42.78	41.40	41.44	41.44	3,646,700
24 Jul 2024	43.32	43.78	42.39	42.44	42.44	3,309,600
23 Jul 2024	43.66	43.80	43.30	43.78	43.78	3,543,100
22 Jul 2024	45.40	45.54	43.60	43.77	43.77	4,020,100
19 Jul 2024	45.30	45.56	44.71	45.37	45.37	2,144,700
18 Jul 2024	45.98	46.88	45.24	45.30	45.30	2,583,200
17 Jul 2024	46.45	47.26	46.08	46.19	46.19	2,795,800
16 Jul 2024	46.29	46.98	46.06	46.78	46.78	2,716,100
15 Jul 2024	46.04	46.43	45.83	46.15	46.15	2,288,700
12 Jul 2024	46.01	46.56	45.91	46.11	46.11	2,597,700
11 Jul 2024	44.26	46.08	44.20	45.84	45.84	4,737,800
10 Jul 2024	43.99	44.01	43.46	43.91	43.91	2,352,400
09 Jul 2024	43.79	44.30	43.41	43.74	43.74	2,699,500
08 Jul 2024	43.26	43.74	43.01	43.69	43.69	2,629,000
05 Jul 2024	42.84	43.30	42.60	43.04	43.04	4,584,600
03 Jul 2024	42.98	43.98	42.69	43.28	43.28	2,401,100
02 Jul 2024	42.98	43.05	42.25	42.33	42.33	3,597,600
01 Jul 2024	44.55	44.67	42.59	42.86	42.86	3,263,500
28 Jun 2024	43.60	44.55	43.53	44.44	44.44	5,978,400
27 Jun 2024	42.48	43.40	42.37	43.37	43.37	3,071,600
26 Jun 2024	41.73	42.54	41.73	42.43	42.43	2,222,600
25 Jun 2024	42.39	42.49	41.64	41.96	41.96	2,690,900
24 Jun 2024	42.00	42.59	41.84	42.45	42.45	3,857,100
21 Jun 2024	41.70	42.21	41.59	42.00	42.00	8,870,900
20 Jun 2024	40.50	42.25	40.41	41.70	41.70	3,715,700
18 Jun 2024	40.20	40.73	40.00	40.53	40.53	2,741,200
17 Jun 2024	39.61	40.43	38.96	40.39	40.39	2,964,300
14 Jun 2024	40.00	40.27	39.53	39.85	39.85	2,680,900
13 Jun 2024	40.35	40.62	40.10	40.53	40.53	3,098,600
12 Jun 2024	41.46	41.70	40.14	40.47	40.47	4,028,800
11 Jun 2024	40.65	40.84	39.86	40.77	40.77	2,953,800
10 Jun 2024	40.47	40.96	40.25	40.77	40.77	3,149,300
07 Jun 2024	39.77	40.72	39.66	40.69	40.69	3,041,400
06 Jun 2024	40.43	40.70	40.03	40.09	40.09	3,506,800
05 Jun 2024	39.59	40.46	39.49	40.38	40.38	3,051,300
04 Jun 2024	40.05	40.28	39.41	39.44	39.44	2,684,800
03 Jun 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
16 Apr 2024	42.80	43.06	42.43	42.70	42.70	2,984,400
15 Apr 2024	43.08	43.95	42.65	42.85	42.85	3,970,900
12 Apr 2024	44.12	44.14	42.34	42.48	42.48	4,499,900
11 Apr 2024	44.47	45.02	44.13	44.72	44.72	2,692,700
10 Apr 2024	45.42	45.49	44.29	44.68	44.68	3,056,000
09 Apr 2024	46.39	46.62	46.02	46.41	46.41	2,223,900
08 Apr 2024	46.75	47.11	46.14	46.30	46.30	2,275,700
05 Apr 2024	45.86	46.64	45.76	46.53	46.53	1,923,100
04 Apr 2024	47.33	47.45	45.83	45.86	45.86	2,701,200
03 Apr 2024	46.15	47.24	46.07	46.75	46.75	2,623,900
02 Apr 2024	47.04	47.13	46.33	46.42	46.42	2,901,400
01 Apr 2024	47.49	48.25	47.31	47.78	47.78	3,123,500
28 Mar 2024	46.93	47.55	46.74	47.21	47.21	3,079,500
27 Mar 2024	47.00	47.12	45.99	46.60	46.60	3,222,900
26 Mar 2024	45.36	46.59	45.07	46.46	46.46	4,319,500
25 Mar 2024	44.46	44.82	44.23	44.55	44.55	2,276,600
22 Mar 2024	44.72	44.95	44.33	44.47	44.47	1,857,500
21 Mar 2024	44.93	45.34	44.63	44.75	44.75	2,508,100
20 Mar 2024	44.43	44.79	43.97	44.61	44.61	2,565,100
19 Mar 2024	44.12	44.48	43.71	44.47	44.47	2,715,100
18 Mar 2024	43.10	44.45	42.96	44.12	44.12	4,302,200
15 Mar 2024	42.42	43.49	42.22	42.88	42.88	5,188,600
14 Mar 2024	42.58	43.53	42.50	42.77	42.77	3,944,800
13 Mar 2024	42.63	43.11	42.63	42.86	42.86	2,406,500
12 Mar 2024	42.77	43.28	42.63	42.80	42.80	2,659,000
11 Mar 2024	42.46	43.05	42.31	42.64	42.64	2,247,800
08 Mar 2024	43.10	43.62	42.36	42.47	42.47	2,765,200
07 Mar 2024	42.22	43.10	42.22	42.91	42.91	2,969,200
06 Mar 2024	42.39	42.58	41.92	42.03	42.03	2,644,700
05 Mar 2024	41.63	42.68	41.25	41.99	41.99	3,948,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,349.47-46.80(-0.38%)

NZD/USD0.5890+0.0001(+0.01%)

NZD/EUR0.5417-0.0009(-0.16%)

ALL ORDS8,153.40+59.10(+0.73%)

ASX 2007,921.30+60.10(+0.76%)

OIL76.44-1.84(-2.35%)

MGM Resorts International (MGM)

NZX 50
12,349.47
-46.80(-0.38%)

NZD/USD
0.5890
+0.0001(+0.01%)

NZD/EUR
0.5417
-0.0009(-0.16%)

ALL ORDS
8,153.40
+59.10(+0.73%)

ASX 200
7,921.30
+60.10(+0.76%)

OIL
76.44
-1.84(-2.35%)