Yahoo

Mail

Singapore markets closed

Straits Times Index
3,394.21
+17.02(+0.50%)
Nikkei
27,382.56
+19.81(+0.07%)
Hang Seng
22,688.90
+122.12(+0.54%)
FTSE 100
7,765.15
+4.04(+0.05%)
BTC-USD
23,120.24
+269.19(+1.18%)
CMC Crypto 200
526.66
+9.65(+1.87%)

MGM Resorts International (MGM)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

41.01

+0.10

(+0.24%)

At close: 04:00PM EST

41.00

-0.01

(-0.02%)

After hours:

07:13PM EST

Time period:

27 Jan 2022 - 27 Jan 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2023	40.80	41.29	40.57	41.01	41.01	2,553,100
26 Jan 2023	41.05	41.24	39.94	40.91	40.91	3,843,600
25 Jan 2023	39.70	40.29	39.34	40.28	40.28	2,683,800
24 Jan 2023	39.48	40.43	39.48	40.28	40.28	2,918,500
23 Jan 2023	39.24	40.08	39.24	39.90	39.90	3,815,400
20 Jan 2023	38.47	39.14	38.20	39.05	39.05	3,100,800
19 Jan 2023	37.77	38.44	37.48	38.16	38.16	3,930,800
18 Jan 2023	39.40	39.54	38.27	38.28	38.28	3,089,100
17 Jan 2023	39.12	39.71	38.93	38.97	38.97	3,200,300
13 Jan 2023	38.54	39.61	38.52	39.54	39.54	2,496,600
12 Jan 2023	38.81	39.21	38.40	38.93	38.93	3,680,400
11 Jan 2023	38.87	39.33	38.41	38.58	38.58	3,614,700
10 Jan 2023	37.67	38.86	37.58	38.85	38.85	4,313,200
09 Jan 2023	37.58	38.24	37.52	37.64	37.64	5,376,600
06 Jan 2023	35.49	37.35	35.28	37.20	37.20	6,591,300
05 Jan 2023	35.09	35.71	34.99	35.15	35.15	3,461,400
04 Jan 2023	33.80	35.54	33.75	35.54	35.54	4,450,900
03 Jan 2023	33.93	34.42	33.23	33.28	33.28	3,642,700
30 Dec 2022	32.74	33.53	32.62	33.53	33.53	2,852,200
29 Dec 2022	32.72	33.64	32.55	33.26	33.26	3,780,900
28 Dec 2022	33.73	33.90	32.43	32.43	32.43	4,150,700
27 Dec 2022	34.00	34.50	33.81	33.87	33.87	3,030,300
23 Dec 2022	33.59	33.93	33.32	33.82	33.82	2,041,700
22 Dec 2022	34.22	34.34	33.19	33.75	33.75	3,376,100
21 Dec 2022	34.58	34.98	34.47	34.57	34.57	2,949,200
20 Dec 2022	34.03	34.71	33.85	34.37	34.37	3,431,700
19 Dec 2022	35.69	35.69	34.16	34.22	34.22	4,257,900
16 Dec 2022	35.74	36.20	35.38	35.66	35.66	5,470,700
15 Dec 2022	36.39	36.61	35.47	36.22	36.22	4,845,800
14 Dec 2022	37.07	37.69	36.41	36.93	36.93	6,700,400
13 Dec 2022	38.04	38.23	36.74	37.46	37.46	5,562,100
12 Dec 2022	36.22	36.91	35.72	36.90	36.90	3,260,900
09 Dec 2022	36.85	36.91	36.25	36.35	36.35	3,853,400
08 Dec 2022	36.99	37.43	36.74	37.01	37.01	3,966,100
08 Dec 2022	0.003 Dividend
07 Dec 2022	36.89	37.27	36.28	36.38	36.38	4,127,300
06 Dec 2022	38.14	38.25	36.77	37.32	37.32	4,089,200
05 Dec 2022	38.07	38.64	37.52	37.80	37.80	5,588,900
02 Dec 2022	36.55	37.37	36.55	37.08	37.08	4,660,800
01 Dec 2022	36.81	37.39	36.71	37.27	37.27	5,323,900
30 Nov 2022	36.03	36.87	35.76	36.86	36.86	7,151,900
29 Nov 2022	35.31	35.99	35.05	35.86	35.86	3,654,200
28 Nov 2022	35.53	35.97	34.72	34.92	34.92	4,976,500
25 Nov 2022	35.81	35.92	35.46	35.73	35.73	1,779,300
23 Nov 2022	35.48	35.96	35.00	35.88	35.88	2,895,700
22 Nov 2022	35.73	35.73	35.01	35.47	35.47	5,383,400
21 Nov 2022	36.31	36.36	35.41	35.76	35.76	3,318,000
18 Nov 2022	37.74	37.99	36.21	36.74	36.74	2,586,600
17 Nov 2022	36.26	37.24	35.97	37.04	37.04	2,839,600
16 Nov 2022	37.31	37.50	36.59	37.02	37.02	3,314,900
15 Nov 2022	38.00	39.16	37.40	37.49	37.49	6,491,300
14 Nov 2022	36.20	37.79	35.82	36.95	36.95	6,372,400
11 Nov 2022	35.98	37.07	35.66	36.63	36.63	5,019,000
10 Nov 2022	35.23	36.09	35.00	35.31	35.31	5,206,600
09 Nov 2022	33.82	34.61	33.52	33.56	33.56	5,567,100
08 Nov 2022	34.42	34.69	33.85	34.49	34.49	5,694,200
07 Nov 2022	34.00	34.33	32.92	34.19	34.19	6,168,600
04 Nov 2022	32.31	33.84	32.22	33.84	33.84	8,346,400
03 Nov 2022	33.05	33.30	31.40	31.41	31.41	14,339,200
02 Nov 2022	35.86	36.97	34.94	35.11	35.11	7,759,500
01 Nov 2022	36.52	36.65	35.61	35.94	35.94	5,411,700
31 Oct 2022	36.22	36.59	35.49	35.57	35.57	6,394,500
28 Oct 2022	34.53	35.98	34.45	35.96	35.96	5,112,400
27 Oct 2022	34.75	35.39	34.41	34.50	34.50	3,780,900
26 Oct 2022	34.24	35.13	34.15	34.33	34.33	3,168,100
25 Oct 2022	34.02	34.98	33.83	34.19	34.19	5,381,700
24 Oct 2022	33.39	34.17	33.02	33.97	33.97	4,887,600
21 Oct 2022	32.51	33.99	32.31	33.92	33.92	6,252,600
20 Oct 2022	32.55	33.38	32.26	32.46	32.46	6,287,700
19 Oct 2022	32.03	32.73	31.84	32.46	32.46	4,831,400
18 Oct 2022	33.14	33.91	32.42	32.57	32.57	5,297,200
17 Oct 2022	31.35	32.38	31.27	32.25	32.25	4,732,900
14 Oct 2022	31.25	31.79	30.50	30.64	30.64	5,342,400
13 Oct 2022	30.13	31.58	29.57	30.72	30.72	6,118,500
12 Oct 2022	30.53	31.15	29.86	30.89	30.89	3,835,500
11 Oct 2022	31.39	31.60	29.89	30.56	30.56	5,781,800
10 Oct 2022	32.63	32.75	30.91	31.42	31.42	5,661,000
07 Oct 2022	32.83	33.14	32.34	32.68	32.68	4,440,200
06 Oct 2022	33.37	34.17	33.19	33.32	33.32	4,632,100
05 Oct 2022	32.23	33.72	32.10	33.58	33.58	5,017,900
04 Oct 2022	31.35	32.92	31.27	32.88	32.88	6,101,200
03 Oct 2022	29.98	30.96	29.20	30.61	30.61	4,534,200
30 Sept 2022	29.43	30.47	29.38	29.72	29.72	5,431,500
29 Sept 2022	29.97	30.17	29.22	29.99	29.99	4,865,700
28 Sept 2022	30.00	30.83	29.92	30.62	30.62	4,875,900
27 Sept 2022	30.64	31.22	29.80	29.98	29.98	8,721,400
26 Sept 2022	30.56	31.56	29.95	29.99	29.99	8,423,100
23 Sept 2022	30.00	30.17	29.45	30.05	30.05	8,266,600
22 Sept 2022	32.85	32.90	30.40	30.61	30.61	6,009,600
21 Sept 2022	34.54	34.69	32.76	32.78	32.78	6,233,500
20 Sept 2022	34.45	34.89	34.13	34.57	34.57	5,708,700
19 Sept 2022	32.84	34.45	32.78	34.36	34.36	4,712,200
16 Sept 2022	33.77	33.92	32.92	33.36	33.36	12,743,900
15 Sept 2022	33.95	35.17	33.88	34.43	34.43	5,200,300
14 Sept 2022	33.84	34.07	32.24	34.02	34.02	8,569,800
13 Sept 2022	34.58	35.43	33.73	33.87	33.87	6,970,700
12 Sept 2022	35.43	36.09	35.24	36.05	36.05	5,047,000
09 Sept 2022	34.41	35.19	34.28	35.06	35.06	3,954,000
08 Sept 2022	33.03	34.08	32.72	34.06	34.06	4,667,600
08 Sept 2022	0.003 Dividend
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,394.21+17.02(+0.50%)

Nikkei27,382.56+19.81(+0.07%)

Hang Seng22,688.90+122.12(+0.54%)

FTSE 1007,765.15+4.04(+0.05%)

BTC-USD23,120.24+269.19(+1.18%)

CMC Crypto 200526.66+9.65(+1.87%)

MGM Resorts International (MGM)

Straits Times Index
3,394.21
+17.02(+0.50%)

Nikkei
27,382.56
+19.81(+0.07%)

Hang Seng
22,688.90
+122.12(+0.54%)

FTSE 100
7,765.15
+4.04(+0.05%)

BTC-USD
23,120.24
+269.19(+1.18%)

CMC Crypto 200
526.66
+9.65(+1.87%)