MGM Resorts Historical Data - MGM

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
MGM Resorts International MGM NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.30 -1.04% 28.51 29.25 28.48 29.20 28.81 19:59:48
more quote information »

MGM Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week28.3329.2527.5928.24075M0.180.64%
1 Month28.913227.5929.14745M-0.4-1.38%
3 Months25.163223.6828.11035M3.3513.31%
6 Months28.853223.6827.17296M-0.34-1.18%
1 Year28.793221.61527.07907M-0.28-0.97%
3 Years24.1238.4121.61529.68118M4.3918.20%
5 Years25.2538.4116.1826.05088M3.2612.91%

MGM 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Aug 21 201928.51-0.30-1.04%28.4829.252,702,471
Aug 20 201928.81+0.04+0.14%28.443528.932,320,105
Aug 19 201928.77+0.46+1.62%28.676829.175,527,910
Aug 16 201928.31+0.38+1.36%28.09528.404,200,025
Aug 15 201927.93+0.19+0.68%27.7128.143,929,673
Aug 14 201927.74-1.12-3.88%27.5928.446,626,630
Aug 13 201928.86+0.43+1.51%28.4429.634,571,211
Aug 12 201928.43-0.42-1.46%28.2928.6653,410,799
Aug 09 201928.85-0.05-0.17%28.4729.003,283,505
Aug 08 201928.90+0.80+2.85%28.3828.924,723,930
Aug 07 201928.10-0.12-0.43%27.6028.325,264,199
Aug 06 201928.22+0.28+1.00%27.93528.515,052,510
Aug 05 201927.94-0.71-2.48%27.660128.357,887,730
Aug 02 201928.65-0.75-2.55%28.4129.305,308,958
Aug 01 201929.40-0.62-2.07%29.0430.4456,286,047
Jul 31 201930.02-0.53-1.73%29.6430.484,022,645
Jul 30 201930.55+0.08+0.26%30.0530.635,367,423
Jul 29 201930.47-0.08-0.26%29.954630.695,106,737
Jul 26 201930.55-0.55-1.77%30.2131.6812,697,685
Jul 25 201931.10+1.85+6.32%29.1332.005,589,358
Jul 24 201929.25+0.10+0.34%28.7929.756,504,286
Jul 23 201929.15+0.80+2.82%28.4129.326,426,004
Jul 22 201928.35-0.25-0.87%28.26528.805,905,418
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.