NYSE - Nasdaq Real Time Price USD

MGM Resorts International (MGM)

42.55 -0.30 (-0.70%)
As of 11:43 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 43.07 43.28 42.55 42.55 42.55 619,571
Apr 23, 2024 42.69 43.13 42.47 42.85 42.85 1,791,200
Apr 22, 2024 43.00 43.05 42.07 42.43 42.43 2,639,100
Apr 19, 2024 42.11 42.75 42.00 42.42 42.42 2,657,800
Apr 18, 2024 41.89 42.76 41.52 42.04 42.04 3,502,800
Apr 17, 2024 43.05 43.05 42.02 42.03 42.03 2,523,100
Apr 16, 2024 42.80 43.06 42.43 42.70 42.70 2,984,400
Apr 15, 2024 43.08 43.95 42.65 42.85 42.85 3,970,900
Apr 12, 2024 44.12 44.14 42.34 42.48 42.48 4,499,900
Apr 11, 2024 44.47 45.02 44.13 44.72 44.72 2,692,700
Apr 10, 2024 45.42 45.49 44.29 44.68 44.68 3,056,000
Apr 9, 2024 46.39 46.62 46.02 46.41 46.41 2,223,900
Apr 8, 2024 46.75 47.11 46.14 46.30 46.30 2,275,700
Apr 5, 2024 45.86 46.64 45.76 46.53 46.53 1,923,100
Apr 4, 2024 47.33 47.45 45.83 45.86 45.86 2,701,200
Apr 3, 2024 46.15 47.24 46.07 46.75 46.75 2,623,900
Apr 2, 2024 47.04 47.13 46.33 46.42 46.42 2,901,400
Apr 1, 2024 47.49 48.25 47.31 47.78 47.78 3,123,500
Mar 28, 2024 46.93 47.55 46.74 47.21 47.21 3,079,500
Mar 27, 2024 47.00 47.12 45.99 46.60 46.60 3,222,900
Mar 26, 2024 45.36 46.59 45.07 46.46 46.46 4,319,500
Mar 25, 2024 44.46 44.82 44.23 44.55 44.55 2,276,600
Mar 22, 2024 44.72 44.95 44.33 44.47 44.47 1,857,500
Mar 21, 2024 44.93 45.34 44.63 44.75 44.75 2,508,100
Mar 20, 2024 44.43 44.79 43.97 44.61 44.61 2,565,100
Mar 19, 2024 44.12 44.48 43.71 44.47 44.47 2,715,100
Mar 18, 2024 43.10 44.45 42.96 44.12 44.12 4,302,200
Mar 15, 2024 42.42 43.49 42.22 42.88 42.88 5,188,600
Mar 14, 2024 42.58 43.53 42.50 42.77 42.77 3,944,800
Mar 13, 2024 42.63 43.11 42.63 42.86 42.86 2,406,500
Mar 12, 2024 42.77 43.28 42.63 42.80 42.80 2,659,000
Mar 11, 2024 42.46 43.05 42.31 42.64 42.64 2,247,800
Mar 8, 2024 43.10 43.62 42.36 42.47 42.47 2,765,200
Mar 7, 2024 42.22 43.10 42.22 42.91 42.91 2,969,200
Mar 6, 2024 42.39 42.58 41.92 42.03 42.03 2,644,700
Mar 5, 2024 41.63 42.68 41.25 41.99 41.99 3,948,200
Mar 4, 2024 42.67 42.75 42.00 42.01 42.01 3,154,300
Mar 1, 2024 42.95 43.09 42.19 42.96 42.96 4,056,400
Feb 29, 2024 42.67 43.36 42.34 43.28 43.28 4,264,400
Feb 28, 2024 41.64 42.29 41.60 42.19 42.19 4,142,500
Feb 27, 2024 42.17 42.32 41.64 42.00 42.00 3,206,200
Feb 26, 2024 42.49 42.86 41.62 41.75 41.75 3,383,800
Feb 23, 2024 42.35 43.20 42.34 42.58 42.58 3,434,300
Feb 22, 2024 42.88 42.97 42.36 42.43 42.43 3,277,700
Feb 21, 2024 42.20 42.65 41.95 42.30 42.30 3,681,700
Feb 20, 2024 42.32 42.61 41.74 42.36 42.36 4,321,500
Feb 16, 2024 42.61 42.91 41.98 42.54 42.54 6,156,400
Feb 15, 2024 42.93 43.45 42.51 43.10 43.10 5,746,100
Feb 14, 2024 44.10 44.45 41.68 42.80 42.80 16,791,700
Feb 13, 2024 45.61 45.96 45.04 45.66 45.66 6,891,100
Feb 12, 2024 46.96 47.53 46.63 47.02 47.02 3,913,700
Feb 9, 2024 46.67 46.86 46.21 46.74 46.74 3,889,200
Feb 8, 2024 45.50 46.50 45.27 46.43 46.43 5,538,300
Feb 7, 2024 44.80 44.98 44.34 44.72 44.72 3,918,100
Feb 6, 2024 44.88 45.39 44.54 44.69 44.69 4,168,300
Feb 5, 2024 44.47 44.80 43.93 44.51 44.51 3,149,700
Feb 2, 2024 44.32 45.23 43.50 44.88 44.88 4,084,200
Feb 1, 2024 43.98 44.73 43.62 44.71 44.71 5,235,400
Jan 31, 2024 43.61 44.53 43.16 43.37 43.37 4,527,700
Jan 30, 2024 43.71 43.90 43.45 43.66 43.66 2,726,700
Jan 29, 2024 43.62 43.94 43.24 43.85 43.85 2,912,500
Jan 26, 2024 43.83 43.94 43.45 43.65 43.65 3,475,700
Jan 25, 2024 43.56 44.10 43.31 43.62 43.62 4,086,900
Jan 24, 2024 43.61 43.66 42.77 42.86 42.86 3,855,400
Jan 23, 2024 43.02 43.34 42.46 43.05 43.05 3,365,700
Jan 22, 2024 43.21 43.54 42.45 42.56 42.56 4,245,500
Jan 19, 2024 43.05 43.26 42.26 43.00 43.00 5,465,300
Jan 18, 2024 42.15 42.90 41.86 42.86 42.86 4,547,500
Jan 17, 2024 41.61 41.94 41.27 41.63 41.63 5,221,000
Jan 16, 2024 42.00 42.50 41.74 42.27 42.27 5,546,200
Jan 12, 2024 43.25 43.62 42.30 42.37 42.37 4,404,500
Jan 11, 2024 43.37 43.75 42.48 43.41 43.41 4,263,100
Jan 10, 2024 44.46 44.84 43.38 43.49 43.49 5,589,200
Jan 9, 2024 45.18 45.33 44.26 44.61 44.61 4,902,600
Jan 8, 2024 44.74 45.91 44.72 45.91 45.91 3,604,300
Jan 5, 2024 44.07 45.36 44.07 44.83 44.83 3,204,200
Jan 4, 2024 44.06 44.51 43.81 44.35 44.35 3,454,000
Jan 3, 2024 44.77 44.83 43.49 44.25 44.25 4,054,800
Jan 2, 2024 44.29 45.91 44.16 45.48 45.48 4,204,600
Dec 29, 2023 44.95 45.23 44.58 44.68 44.68 2,634,000
Dec 28, 2023 44.74 45.58 44.73 45.05 45.05 2,293,000
Dec 27, 2023 44.56 44.99 44.28 44.79 44.79 2,742,700
Dec 26, 2023 44.36 44.82 44.35 44.66 44.66 2,292,700
Dec 22, 2023 44.47 44.82 44.24 44.38 44.38 3,022,300
Dec 21, 2023 44.24 44.67 43.87 44.49 44.49 3,946,000
Dec 20, 2023 44.76 45.08 43.44 43.49 43.49 4,338,000
Dec 19, 2023 43.77 45.31 43.68 45.02 45.02 4,995,700
Dec 18, 2023 43.18 43.95 43.15 43.54 43.54 4,249,800
Dec 15, 2023 44.31 44.60 43.06 43.10 43.10 10,521,600
Dec 14, 2023 44.00 45.58 43.99 44.66 44.66 6,447,300
Dec 13, 2023 43.37 43.90 42.37 43.75 43.75 5,467,500
Dec 12, 2023 43.48 43.65 43.09 43.37 43.37 4,050,300
Dec 11, 2023 41.30 43.62 41.30 43.54 43.54 7,063,300
Dec 8, 2023 39.91 41.45 39.76 41.42 41.42 5,918,400
Dec 7, 2023 39.47 40.12 39.46 39.81 39.81 3,356,400
Dec 6, 2023 39.67 40.38 39.31 39.37 39.37 3,951,200
Dec 5, 2023 40.02 40.12 39.09 39.13 39.13 5,098,400
Dec 4, 2023 40.50 41.40 40.19 40.35 40.35 4,937,000
Dec 1, 2023 39.32 40.88 39.26 40.84 40.84 5,347,400
Nov 30, 2023 39.59 39.63 39.16 39.44 39.44 4,902,100
Nov 29, 2023 40.14 40.63 39.34 39.43 39.43 4,103,400
Nov 28, 2023 39.92 40.09 39.69 39.73 39.73 4,320,400
Nov 27, 2023 39.97 40.17 39.80 40.05 40.05 2,996,900
Nov 24, 2023 39.96 40.36 39.84 40.22 40.22 1,362,300
Nov 22, 2023 40.26 40.73 39.85 40.35 40.35 3,238,600
Nov 21, 2023 39.80 39.96 39.53 39.86 39.86 3,479,800
Nov 20, 2023 39.91 40.48 39.83 40.31 40.31 4,094,100
Nov 17, 2023 40.61 40.75 39.58 39.80 39.80 5,699,600
Nov 16, 2023 40.43 40.87 40.00 40.21 40.21 5,125,400
Nov 15, 2023 40.26 41.31 40.19 40.63 40.63 4,569,600
Nov 14, 2023 38.86 40.64 38.82 40.26 40.26 5,978,000
Nov 13, 2023 38.30 38.56 37.83 37.94 37.94 4,472,500
Nov 10, 2023 37.69 38.80 37.15 38.74 38.74 4,703,400
Nov 9, 2023 40.10 40.68 37.71 38.21 38.21 7,944,600
Nov 8, 2023 38.63 39.20 38.42 38.65 38.65 7,476,700
Nov 7, 2023 38.08 38.34 37.85 38.27 38.27 3,678,700
Nov 6, 2023 38.23 38.48 37.94 38.28 38.28 4,900,000
Nov 3, 2023 36.95 38.55 36.95 38.16 38.16 6,746,200
Nov 2, 2023 35.61 36.94 35.61 36.25 36.25 6,822,200
Nov 1, 2023 35.05 35.37 34.39 34.97 34.97 4,337,100
Oct 31, 2023 34.80 35.13 34.43 34.92 34.92 4,266,300
Oct 30, 2023 34.71 34.94 34.18 34.83 34.83 3,628,100
Oct 27, 2023 35.15 35.15 34.12 34.23 34.23 4,021,500
Oct 26, 2023 34.80 35.48 34.39 34.84 34.84 4,056,300
Oct 25, 2023 35.81 35.97 34.59 34.63 34.63 5,879,100
Oct 24, 2023 36.93 37.16 36.39 36.66 36.66 4,213,500
Oct 23, 2023 35.41 37.10 35.11 36.64 36.64 7,034,300
Oct 20, 2023 35.78 36.00 35.15 35.25 35.25 5,182,200
Oct 19, 2023 35.93 36.80 35.76 35.99 35.99 5,092,100
Oct 18, 2023 36.52 36.62 35.51 35.63 35.63 5,624,200
Oct 17, 2023 36.49 37.21 36.39 36.84 36.84 2,962,600
Oct 16, 2023 36.75 37.08 36.19 36.95 36.95 3,135,200
Oct 13, 2023 37.12 37.29 36.22 36.44 36.44 3,500,500
Oct 12, 2023 38.25 38.25 36.71 37.16 37.16 4,514,300
Oct 11, 2023 37.44 38.21 37.33 38.01 38.01 5,182,800
Oct 10, 2023 37.39 37.95 37.17 37.39 37.39 5,590,300
Oct 9, 2023 36.19 37.36 35.55 37.18 37.18 4,969,800
Oct 6, 2023 35.81 37.06 35.02 36.48 36.48 8,245,300
Oct 5, 2023 35.10 35.35 34.49 34.79 34.79 3,947,600
Oct 4, 2023 35.98 36.21 34.71 35.16 35.16 5,942,400
Oct 3, 2023 36.36 36.74 35.44 35.72 35.72 5,326,900
Oct 2, 2023 36.73 37.06 36.52 36.79 36.79 3,617,400
Sep 29, 2023 37.05 37.34 36.59 36.76 36.76 3,502,000
Sep 28, 2023 36.43 36.88 36.05 36.64 36.64 4,067,200
Sep 27, 2023 36.85 37.04 36.17 36.49 36.49 5,047,300
Sep 26, 2023 36.80 37.32 36.73 36.85 36.85 5,338,700
Sep 25, 2023 36.10 36.96 36.07 36.86 36.86 5,073,400
Sep 22, 2023 37.29 37.55 36.51 36.54 36.54 5,199,300
Sep 21, 2023 38.25 38.72 36.98 37.03 37.03 6,519,800
Sep 20, 2023 39.19 39.62 38.65 38.77 38.77 4,905,100
Sep 19, 2023 40.04 40.17 38.43 39.20 39.20 8,780,800
Sep 18, 2023 40.95 41.16 40.20 40.29 40.29 5,312,200
Sep 15, 2023 41.42 41.65 40.92 41.08 41.08 11,004,200
Sep 14, 2023 41.91 41.99 41.17 41.58 41.58 5,679,300
Sep 13, 2023 41.74 42.10 41.26 41.47 41.47 5,419,600
Sep 12, 2023 42.39 42.85 41.84 41.99 41.99 5,184,100
Sep 11, 2023 44.21 44.47 42.67 42.70 42.70 5,221,300
Sep 8, 2023 43.61 44.15 43.58 43.74 43.74 2,821,800
Sep 7, 2023 43.12 43.50 42.83 43.40 43.40 4,038,700
Sep 6, 2023 42.85 43.55 42.82 43.47 43.47 3,163,200
Sep 5, 2023 43.89 43.92 42.55 43.22 43.22 3,893,600
Sep 1, 2023 44.50 44.79 44.16 44.35 44.35 3,144,600
Aug 31, 2023 44.13 44.30 43.85 43.98 43.98 3,182,000
Aug 30, 2023 43.43 44.28 43.43 44.03 44.03 3,665,000
Aug 29, 2023 43.04 43.65 42.82 43.58 43.58 3,310,500
Aug 28, 2023 42.55 43.24 42.44 43.13 43.13 3,697,400
Aug 25, 2023 42.49 42.72 41.89 42.17 42.17 4,639,800
Aug 24, 2023 42.92 43.26 42.38 42.40 42.40 5,143,500
Aug 23, 2023 42.60 43.39 42.20 43.09 43.09 5,655,700
Aug 22, 2023 42.67 43.05 42.49 42.64 42.64 6,141,600
Aug 21, 2023 42.76 42.94 42.06 42.29 42.29 4,966,600
Aug 18, 2023 42.02 43.44 41.98 42.54 42.54 5,688,500
Aug 17, 2023 43.95 44.10 42.51 42.55 42.55 4,312,600
Aug 16, 2023 43.96 44.44 43.57 43.73 43.73 3,834,200
Aug 15, 2023 45.41 45.49 43.99 44.18 44.18 4,752,100
Aug 14, 2023 45.42 45.68 45.25 45.66 45.66 4,374,300
Aug 11, 2023 45.99 46.11 45.19 45.83 45.83 4,772,100
Aug 10, 2023 46.29 47.24 46.21 46.48 46.48 4,891,900
Aug 9, 2023 45.74 46.27 45.42 45.75 45.75 5,541,400
Aug 8, 2023 45.00 46.41 44.86 45.99 45.99 5,002,800
Aug 7, 2023 45.00 45.78 45.00 45.70 45.70 4,884,200
Aug 4, 2023 46.43 46.69 44.72 44.99 44.99 6,864,200
Aug 3, 2023 47.90 48.36 44.68 45.76 45.76 13,565,500
Aug 2, 2023 49.23 49.63 48.84 49.26 49.26 5,049,100
Aug 1, 2023 50.29 50.76 49.70 50.03 50.03 3,577,200
Jul 31, 2023 51.09 51.35 50.44 50.77 50.77 2,676,400
Jul 28, 2023 50.64 51.21 50.39 50.90 50.90 2,913,800
Jul 27, 2023 50.80 50.96 50.01 50.09 50.09 4,206,400
Jul 26, 2023 50.10 51.03 49.79 50.17 50.17 3,878,000
Jul 25, 2023 48.82 49.84 48.81 49.71 49.71 3,359,700
Jul 24, 2023 49.53 49.57 48.78 49.00 49.00 4,808,000
Jul 21, 2023 50.00 50.25 49.52 49.62 49.62 4,086,500
Jul 20, 2023 49.39 49.90 48.88 49.75 49.75 3,183,100
Jul 19, 2023 49.89 50.11 49.35 49.93 49.93 3,623,400
Jul 18, 2023 48.07 49.95 48.07 49.89 49.89 4,088,500
Jul 17, 2023 48.26 48.39 47.62 48.19 48.19 3,946,700
Jul 14, 2023 49.00 49.00 48.05 48.26 48.26 4,843,200
Jul 13, 2023 47.80 49.65 47.50 48.99 48.99 8,014,200
Jul 12, 2023 47.15 47.32 46.56 47.06 47.06 5,002,300
Jul 11, 2023 45.50 46.89 45.47 46.62 46.62 6,122,400
Jul 10, 2023 43.16 45.51 43.16 45.50 45.50 5,868,300
Jul 7, 2023 42.18 43.41 42.16 43.09 43.09 4,397,100
Jul 6, 2023 41.92 42.17 41.29 42.09 42.09 3,709,000
Jul 5, 2023 43.48 43.49 42.38 42.49 42.49 4,201,500
Jul 3, 2023 43.85 44.26 43.79 43.80 43.80 1,573,900
Jun 30, 2023 43.32 44.28 43.03 43.92 43.92 4,729,400
Jun 29, 2023 42.60 43.19 42.46 43.01 43.01 2,288,800
Jun 28, 2023 42.28 42.69 42.20 42.36 42.36 2,667,100
Jun 27, 2023 42.07 42.64 41.66 42.44 42.44 2,080,000
Jun 26, 2023 41.16 42.09 41.13 41.75 41.75 2,294,300
Jun 23, 2023 41.74 41.77 41.10 41.38 41.38 5,175,300
Jun 22, 2023 42.73 43.13 42.28 42.50 42.50 3,081,100
Jun 21, 2023 42.99 43.39 42.63 42.93 42.93 3,070,500
Jun 20, 2023 42.47 43.21 42.24 43.06 43.06 3,739,600
Jun 16, 2023 43.68 43.75 42.43 42.64 42.64 7,929,700
Jun 15, 2023 43.75 43.98 43.49 43.72 43.72 3,465,700
Jun 14, 2023 44.22 44.50 43.34 43.84 43.84 4,226,100
Jun 13, 2023 43.33 44.26 43.22 44.23 44.23 6,794,000
Jun 12, 2023 41.65 42.81 41.41 42.80 42.80 4,918,700
Jun 9, 2023 41.87 41.92 40.99 41.33 41.33 3,465,400
Jun 8, 2023 40.98 41.68 40.88 41.57 41.57 4,201,200
Jun 7, 2023 41.37 41.82 41.11 41.53 41.53 3,184,600
Jun 6, 2023 40.62 41.63 40.55 41.31 41.31 4,924,700
Jun 5, 2023 40.50 40.90 40.04 40.76 40.76 3,705,500
Jun 2, 2023 39.60 41.09 39.59 40.71 40.71 5,374,400
Jun 1, 2023 39.20 39.49 38.68 39.12 39.12 5,733,400
May 31, 2023 39.60 39.68 39.02 39.29 39.29 6,218,400
May 30, 2023 40.57 40.82 39.47 39.64 39.64 4,904,000
May 26, 2023 40.17 40.73 40.13 40.39 40.39 3,917,500
May 25, 2023 40.10 40.72 39.80 39.96 39.96 4,175,200
May 24, 2023 39.77 40.36 39.27 39.83 39.83 5,096,900
May 23, 2023 41.96 41.99 39.96 40.17 40.17 6,096,000
May 22, 2023 42.53 42.87 42.24 42.33 42.33 2,817,700
May 19, 2023 42.88 43.00 41.99 42.48 42.48 2,971,200
May 18, 2023 42.11 43.19 42.03 42.94 42.94 3,588,900
May 17, 2023 41.45 42.76 41.45 42.19 42.19 4,090,700
May 16, 2023 42.47 42.71 41.09 41.15 41.15 4,322,000
May 15, 2023 42.10 42.71 41.97 42.69 42.69 4,044,200
May 12, 2023 42.50 42.73 41.93 41.97 41.97 5,278,400
May 11, 2023 42.72 43.07 42.28 42.52 42.52 3,837,400
May 10, 2023 43.85 43.90 41.95 42.88 42.88 5,181,600
May 9, 2023 43.34 43.74 42.62 43.39 43.39 4,119,100
May 8, 2023 43.32 43.54 42.95 43.44 43.44 3,913,300
May 5, 2023 43.28 43.52 42.93 43.14 43.14 5,286,000
May 4, 2023 43.53 43.85 42.70 42.81 42.81 6,085,800
May 3, 2023 46.08 46.08 43.68 43.74 43.74 6,187,500
May 2, 2023 45.82 46.00 44.24 45.95 45.95 7,857,200
May 1, 2023 45.39 46.37 45.25 46.04 46.04 7,933,500
Apr 28, 2023 43.02 45.06 42.97 44.92 44.92 4,888,600
Apr 27, 2023 42.70 43.54 42.51 43.39 43.39 4,195,400
Apr 26, 2023 43.59 44.03 42.23 42.37 42.37 4,354,200
Apr 25, 2023 44.56 44.60 43.38 43.44 43.44 4,633,000
Apr 24, 2023 44.84 45.16 44.41 44.75 44.75 2,683,700

Related Tickers

WYNN Wynn Resorts, Limited
96.80
-2.05%
 
CZR Caesars Entertainment, Inc.
38.42
-1.80%
 
LVS Las Vegas Sands Corp.
45.26
-1.63%
 
PENN PENN Entertainment, Inc.
17.62
+1.09%
 
MLCO Melco Resorts & Entertainment Limited
6.24
+0.65%
 
BYD Boyd Gaming Corporation
63.59
-0.02%
 
RRR Red Rock Resorts, Inc.
58.83
-0.17%
 
MTN Vail Resorts, Inc.
201.75
-1.47%
 
BALY Bally's Corporation
13.87
-2.12%
 
MCRI Monarch Casino & Resort, Inc.
69.44
-0.01%