Yahoo

Mail

Singapore markets closed

Straits Times Index
3,090.31
+17.32(+0.56%)
Nikkei
33,431.51
-55.38(-0.17%)
Hang Seng
16,830.30
-212.58(-1.25%)
FTSE 100
7,529.35
+75.60(+1.01%)
Bitcoin USD
38,663.66
+1,028.30(+2.73%)
CMC Crypto 200
802.76
+11.20(+1.41%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Dec 2023	39.32	40.88	39.34	40.84	40.84	4,808,646
30 Nov 2023	39.59	39.63	39.16	39.44	39.44	4,902,100
29 Nov 2023	40.14	40.63	39.34	39.43	39.43	4,103,400
28 Nov 2023	39.92	40.09	39.69	39.73	39.73	4,320,400
27 Nov 2023	39.97	40.17	39.80	40.05	40.05	2,996,900
24 Nov 2023	39.96	40.36	39.84	40.22	40.22	1,362,300
22 Nov 2023	40.26	40.73	39.85	40.35	40.35	3,238,600
21 Nov 2023	39.80	39.96	39.53	39.86	39.86	3,479,800
20 Nov 2023	39.91	40.48	39.83	40.31	40.31	4,094,100
17 Nov 2023	40.61	40.75	39.58	39.80	39.80	5,699,600
16 Nov 2023	40.43	40.87	40.00	40.21	40.21	5,125,400
15 Nov 2023	40.26	41.31	40.19	40.63	40.63	4,569,600
14 Nov 2023	38.86	40.64	38.82	40.26	40.26	5,978,000
13 Nov 2023	38.30	38.56	37.83	37.94	37.94	4,472,500
10 Nov 2023	37.69	38.80	37.15	38.74	38.74	4,703,400
09 Nov 2023	40.10	40.68	37.71	38.21	38.21	7,944,600
08 Nov 2023	38.63	39.20	38.42	38.65	38.65	7,476,700
07 Nov 2023	38.08	38.34	37.85	38.27	38.27	3,678,700
06 Nov 2023	38.23	38.48	37.94	38.28	38.28	4,900,000
03 Nov 2023	36.95	38.55	36.95	38.16	38.16	6,746,200
02 Nov 2023	35.61	36.94	35.61	36.25	36.25	6,822,200
01 Nov 2023	35.05	35.37	34.39	34.97	34.97	4,337,100
31 Oct 2023	34.80	35.13	34.43	34.92	34.92	4,266,300
30 Oct 2023	34.71	34.94	34.18	34.83	34.83	3,628,100
27 Oct 2023	35.15	35.15	34.12	34.23	34.23	4,021,500
26 Oct 2023	34.80	35.48	34.39	34.84	34.84	4,056,300
25 Oct 2023	35.81	35.97	34.59	34.63	34.63	5,879,100
24 Oct 2023	36.93	37.16	36.39	36.66	36.66	4,213,500
23 Oct 2023	35.41	37.10	35.11	36.64	36.64	7,034,300
20 Oct 2023	35.78	36.00	35.15	35.25	35.25	5,182,200
19 Oct 2023	35.93	36.80	35.76	35.99	35.99	5,092,100
18 Oct 2023	36.52	36.62	35.51	35.63	35.63	5,624,200
17 Oct 2023	36.49	37.21	36.39	36.84	36.84	2,962,600
16 Oct 2023	36.75	37.08	36.19	36.95	36.95	3,135,200
13 Oct 2023	37.12	37.29	36.22	36.44	36.44	3,500,500
12 Oct 2023	38.25	38.25	36.71	37.16	37.16	4,514,300
11 Oct 2023	37.44	38.21	37.33	38.01	38.01	5,182,800
10 Oct 2023	37.39	37.95	37.17	37.39	37.39	5,590,300
09 Oct 2023	36.19	37.36	35.55	37.18	37.18	4,969,800
06 Oct 2023	35.81	37.06	35.02	36.48	36.48	8,245,300
05 Oct 2023	35.10	35.35	34.49	34.79	34.79	3,947,600
04 Oct 2023	35.98	36.21	34.71	35.16	35.16	5,942,400
03 Oct 2023	36.36	36.74	35.44	35.72	35.72	5,326,900
02 Oct 2023	36.73	37.06	36.52	36.79	36.79	3,617,400
29 Sept 2023	37.05	37.34	36.59	36.76	36.76	3,502,000
28 Sept 2023	36.43	36.88	36.05	36.64	36.64	4,067,200
27 Sept 2023	36.85	37.04	36.17	36.49	36.49	5,047,300
26 Sept 2023	36.80	37.32	36.73	36.85	36.85	5,338,700
25 Sept 2023	36.10	36.96	36.07	36.86	36.86	5,073,400
22 Sept 2023	37.29	37.55	36.51	36.54	36.54	5,199,300
21 Sept 2023	38.25	38.72	36.98	37.03	37.03	6,519,800
20 Sept 2023	39.19	39.62	38.65	38.77	38.77	4,905,100
19 Sept 2023	40.04	40.17	38.43	39.20	39.20	8,780,800
18 Sept 2023	40.95	41.16	40.20	40.29	40.29	5,312,200
15 Sept 2023	41.42	41.65	40.92	41.08	41.08	11,004,200
14 Sept 2023	41.91	41.99	41.17	41.58	41.58	5,679,300
13 Sept 2023	41.74	42.10	41.26	41.47	41.47	5,419,600
12 Sept 2023	42.39	42.85	41.84	41.99	41.99	5,184,100
11 Sept 2023	44.21	44.47	42.67	42.70	42.70	5,221,300
08 Sept 2023	43.61	44.15	43.58	43.74	43.74	2,821,800
07 Sept 2023	43.12	43.50	42.83	43.40	43.40	4,038,700
06 Sept 2023	42.85	43.55	42.82	43.47	43.47	3,163,200
05 Sept 2023	43.89	43.92	42.55	43.22	43.22	3,893,600
01 Sept 2023	44.50	44.79	44.16	44.35	44.35	3,144,600
31 Aug 2023	44.13	44.30	43.85	43.98	43.98	3,182,000
30 Aug 2023	43.43	44.28	43.43	44.03	44.03	3,665,000
29 Aug 2023	43.04	43.65	42.82	43.58	43.58	3,310,500
28 Aug 2023	42.55	43.24	42.44	43.13	43.13	3,697,400
25 Aug 2023	42.49	42.72	41.89	42.17	42.17	4,639,800
24 Aug 2023	42.92	43.26	42.38	42.40	42.40	5,143,500
23 Aug 2023	42.60	43.39	42.20	43.09	43.09	5,655,700
22 Aug 2023	42.67	43.05	42.49	42.64	42.64	6,141,600
21 Aug 2023	42.76	42.94	42.06	42.29	42.29	4,966,600
18 Aug 2023	42.02	43.44	41.98	42.54	42.54	5,688,500
17 Aug 2023	43.95	44.10	42.51	42.55	42.55	4,312,600
16 Aug 2023	43.96	44.44	43.57	43.73	43.73	3,834,200
15 Aug 2023	45.41	45.49	43.99	44.18	44.18	4,752,100
14 Aug 2023	45.42	45.68	45.25	45.66	45.66	4,374,300
11 Aug 2023	45.99	46.11	45.19	45.83	45.83	4,772,100
10 Aug 2023	46.29	47.24	46.21	46.48	46.48	4,891,900
09 Aug 2023	45.74	46.27	45.42	45.75	45.75	5,541,400
08 Aug 2023	45.00	46.41	44.86	45.99	45.99	5,002,800
07 Aug 2023	45.00	45.78	45.00	45.70	45.70	4,884,200
04 Aug 2023	46.43	46.69	44.72	44.99	44.99	6,864,200
03 Aug 2023	47.90	48.36	44.68	45.76	45.76	13,565,500
02 Aug 2023	49.23	49.63	48.84	49.26	49.26	5,049,100
01 Aug 2023	50.29	50.76	49.70	50.03	50.03	3,577,200
31 Jul 2023	51.09	51.35	50.44	50.77	50.77	2,676,400
28 Jul 2023	50.64	51.21	50.39	50.90	50.90	2,913,800
27 Jul 2023	50.80	50.96	50.01	50.09	50.09	4,206,400
26 Jul 2023	50.10	51.03	49.79	50.17	50.17	3,878,000
25 Jul 2023	48.82	49.84	48.81	49.71	49.71	3,359,700
24 Jul 2023	49.53	49.57	48.78	49.00	49.00	4,808,000
21 Jul 2023	50.00	50.25	49.52	49.62	49.62	4,086,500
20 Jul 2023	49.39	49.90	48.88	49.75	49.75	3,183,100
19 Jul 2023	49.89	50.11	49.35	49.93	49.93	3,623,400
18 Jul 2023	48.07	49.95	48.07	49.89	49.89	4,088,500
17 Jul 2023	48.26	48.39	47.62	48.19	48.19	3,946,700
14 Jul 2023	49.00	49.00	48.05	48.26	48.26	4,843,200
13 Jul 2023	47.80	49.65	47.50	48.99	48.99	8,014,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,090.31+17.32(+0.56%)

Nikkei33,431.51-55.38(-0.17%)

Hang Seng16,830.30-212.58(-1.25%)

FTSE 1007,529.35+75.60(+1.01%)

Bitcoin USD38,663.66+1,028.30(+2.73%)

CMC Crypto 200802.76+11.20(+1.41%)

MGM Resorts International (MGM)

Straits Times Index
3,090.31
+17.32(+0.56%)

Nikkei
33,431.51
-55.38(-0.17%)

Hang Seng
16,830.30
-212.58(-1.25%)

FTSE 100
7,529.35
+75.60(+1.01%)

Bitcoin USD
38,663.66
+1,028.30(+2.73%)

CMC Crypto 200
802.76
+11.20(+1.41%)