MGM Resorts Historical Data - MGM

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 High Price Low Price Open Price Close Price Last Traded
  -0.75 -2.32% 31.57 32.40 31.155 32.33 32.32 20:00:00
more quote information »

MGM Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week34.1134.63531.1032.748,129,443-2.54-7.45%
1 Month33.6434.63531.1033.134,788,372-2.07-6.15%
3 Months28.6934.63528.1032.214,363,5232.8810.04%
6 Months28.9134.63525.3229.924,845,6062.669.2%
1 Year28.0234.63523.6828.385,718,6603.5512.67%
3 Years28.5938.4121.61529.977,411,2022.9810.42%
5 Years20.1338.4116.1826.777,502,11011.4456.83%

MGM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 24 2020 31.57 -0.75 -2.32% 32.33 32.40 31.155 6,847,519
Jan 23 2020 32.32 0.42 1.32% 31.29 32.40 31.10 7,720,971
Jan 22 2020 31.90 -0.49 -1.51% 32.63 32.74 31.74 7,372,839
Jan 21 2020 32.39 -2.15 -6.22% 33.85 33.89 32.37 10,123,176
Jan 17 2020 34.54 0.52 1.53% 34.11 34.635 34.08 7,300,785
Jan 16 2020 34.02 0.93 2.81% 33.29 34.09 33.25 7,146,833
Jan 15 2020 33.09 -0.20 -0.6% 33.19 33.36 33.055 3,484,842
Jan 14 2020 33.29 -0.08 -0.24% 33.32 34.00 33.10 4,417,072
Jan 13 2020 33.37 0.16 0.48% 33.21 33.465 33.10 3,680,730
Jan 10 2020 33.21 -0.23 -0.69% 33.49 33.63 33.095 3,626,646
Jan 09 2020 33.44 0.20 0.6% 33.43 33.69 33.31 2,176,332
Jan 08 2020 33.24 0.33 1.0% 32.95 33.53 32.92 4,160,264
Jan 07 2020 32.91 0.02 0.06% 32.79 32.91 32.735 3,613,929
Jan 06 2020 32.89 -0.40 -1.2% 32.98 33.05 32.85 4,016,442
Jan 03 2020 33.29 -0.37 -1.1% 33.21 33.43 32.33 3,132,606
Jan 02 2020 33.66 0.39 1.17% 33.52 33.75 33.29 3,466,715
Dec 31 2019 33.27 -0.05 -0.15% 33.27 33.58 33.21 3,674,381
Dec 30 2019 33.32 -0.27 -0.8% 33.53 33.69 33.24 3,824,596
Dec 27 2019 33.59 0.06 0.18% 33.64 33.87 33.53 3,251,542
Dec 26 2019 33.53 0.11 0.33% 33.51 33.59 33.43 2,028,757
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.