Singapore markets closed

MGM Resorts International (MGM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
40.84+1.40 (+3.55%)
At close: 04:00PM EST
40.84 0.00 (0.00%)
After hours: 06:47PM EST
Time period:
01 Dec 2022 - 01 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202339.3240.8839.3440.8440.844,808,646
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
27 Sept 202336.8537.0436.1736.4936.495,047,300
26 Sept 202336.8037.3236.7336.8536.855,338,700
25 Sept 202336.1036.9636.0736.8636.865,073,400
22 Sept 202337.2937.5536.5136.5436.545,199,300
21 Sept 202338.2538.7236.9837.0337.036,519,800
20 Sept 202339.1939.6238.6538.7738.774,905,100
19 Sept 202340.0440.1738.4339.2039.208,780,800
18 Sept 202340.9541.1640.2040.2940.295,312,200
15 Sept 202341.4241.6540.9241.0841.0811,004,200
14 Sept 202341.9141.9941.1741.5841.585,679,300
13 Sept 202341.7442.1041.2641.4741.475,419,600
12 Sept 202342.3942.8541.8441.9941.995,184,100
11 Sept 202344.2144.4742.6742.7042.705,221,300
08 Sept 202343.6144.1543.5843.7443.742,821,800
07 Sept 202343.1243.5042.8343.4043.404,038,700
06 Sept 202342.8543.5542.8243.4743.473,163,200
05 Sept 202343.8943.9242.5543.2243.223,893,600
01 Sept 202344.5044.7944.1644.3544.353,144,600
31 Aug 202344.1344.3043.8543.9843.983,182,000
30 Aug 202343.4344.2843.4344.0344.033,665,000
29 Aug 202343.0443.6542.8243.5843.583,310,500
28 Aug 202342.5543.2442.4443.1343.133,697,400
25 Aug 202342.4942.7241.8942.1742.174,639,800
24 Aug 202342.9243.2642.3842.4042.405,143,500
23 Aug 202342.6043.3942.2043.0943.095,655,700
22 Aug 202342.6743.0542.4942.6442.646,141,600
21 Aug 202342.7642.9442.0642.2942.294,966,600
18 Aug 202342.0243.4441.9842.5442.545,688,500
17 Aug 202343.9544.1042.5142.5542.554,312,600
16 Aug 202343.9644.4443.5743.7343.733,834,200
15 Aug 202345.4145.4943.9944.1844.184,752,100
14 Aug 202345.4245.6845.2545.6645.664,374,300
11 Aug 202345.9946.1145.1945.8345.834,772,100
10 Aug 202346.2947.2446.2146.4846.484,891,900
09 Aug 202345.7446.2745.4245.7545.755,541,400
08 Aug 202345.0046.4144.8645.9945.995,002,800
07 Aug 202345.0045.7845.0045.7045.704,884,200
04 Aug 202346.4346.6944.7244.9944.996,864,200
03 Aug 202347.9048.3644.6845.7645.7613,565,500
02 Aug 202349.2349.6348.8449.2649.265,049,100
01 Aug 202350.2950.7649.7050.0350.033,577,200
31 Jul 202351.0951.3550.4450.7750.772,676,400
28 Jul 202350.6451.2150.3950.9050.902,913,800
27 Jul 202350.8050.9650.0150.0950.094,206,400
26 Jul 202350.1051.0349.7950.1750.173,878,000
25 Jul 202348.8249.8448.8149.7149.713,359,700
24 Jul 202349.5349.5748.7849.0049.004,808,000
21 Jul 202350.0050.2549.5249.6249.624,086,500
20 Jul 202349.3949.9048.8849.7549.753,183,100
19 Jul 202349.8950.1149.3549.9349.933,623,400
18 Jul 202348.0749.9548.0749.8949.894,088,500
17 Jul 202348.2648.3947.6248.1948.193,946,700
14 Jul 202349.0049.0048.0548.2648.264,843,200
13 Jul 202347.8049.6547.5048.9948.998,014,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...