MGM

MGM Resorts Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
MGM Resorts International MGM NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.71 -3.33% 20.58 19:59:46
Close Price Low Price High Price Open Price Previous Close
20.57 19.55 20.74 20.28 21.29
more quote information »

MGM Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week22.6923.4719.5521.3912,621,173-2.11-9.3%
1 Month21.0023.4719.5521.4010,309,173-0.42-2.0%
3 Months18.3724.4218.1221.9214,877,5542.2112.03%
6 Months16.9424.4211.7718.8021,270,7613.6421.49%
1 Year28.5436.225.900118.5318,154,794-7.96-27.89%
3 Years31.0838.415.900123.4410,985,872-10.50-33.78%
5 Years22.9738.415.900124.439,426,555-2.39-10.4%

MGM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 30 2020 20.57 -0.72 -3.38% 20.28 20.74 19.55 16,613,301
Oct 29 2020 21.29 1.19 5.92% 20.15 21.34 20.01 12,587,398
Oct 28 2020 20.10 -0.94 -4.47% 20.24 20.635 19.81 18,852,663
Oct 27 2020 21.04 -1.09 -4.93% 21.97 22.12 20.83 11,229,660
Oct 26 2020 22.13 -1.23 -5.27% 22.83 22.89 21.7001 8,889,496
Oct 23 2020 23.36 0.74 3.27% 22.69 23.47 22.48 11,546,646
Oct 22 2020 22.62 1.21 5.65% 21.95 22.685 21.90 10,074,516
Oct 21 2020 21.41 0.00 0.0% 21.34 21.565 21.09 6,576,713
Oct 20 2020 21.41 0.61 2.93% 21.10 21.665 20.90 7,713,751
Oct 19 2020 20.80 -0.44 -2.07% 21.35 21.49 20.69 7,454,326
Oct 16 2020 21.24 0.08 0.38% 21.17 21.48 20.86 8,258,222
Oct 15 2020 21.16 0.07 0.33% 20.745 21.18 20.6763 9,130,155
Oct 14 2020 21.09 0.12 0.57% 21.07 21.42 20.831 11,000,880
Oct 13 2020 20.97 -0.43 -2.01% 21.10 21.24 20.75 12,764,169
Oct 12 2020 21.40 0.04 0.19% 21.26 21.49 21.05 8,436,457
Oct 09 2020 21.36 -0.57 -2.6% 21.87 22.08 21.32 9,711,264
Oct 08 2020 21.93 0.43 2.0% 21.79 22.0288 21.43 10,063,104
Oct 07 2020 21.50 0.45 2.14% 21.61 21.745 21.29 9,562,671
Oct 06 2020 21.05 -0.50 -2.32% 21.80 22.26 21.05 13,816,064
Oct 05 2020 21.55 -0.11 -0.51% 21.73 22.02 21.395 8,182,585
Oct 02 2020 21.66 -0.16 -0.73% 21.00 21.91 20.88 10,332,932
Oct 01 2020 21.82 0.07 0.32% 21.94 22.23 21.62 11,786,355
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.