MGM

MGM Resorts Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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
0.64 1.69% 38.43 17:41:56
Open Price Low Price High Price Close Price Prev Close
38.58 37.29 38.6597 38.30 37.79
more quote information »

MGM Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week36.5039.9136.44538.1014,138,7241.935.29%
1 Month28.9939.9128.7835.6810,622,4059.4432.56%
3 Months30.6439.9127.813832.429,479,9177.7925.42%
6 Months22.2639.9119.5526.9210,933,26916.1772.64%
1 Year24.6039.915.900119.2319,537,54013.8356.22%
3 Years34.3139.915.900123.3511,300,8104.1212.01%
5 Years19.3539.915.900125.009,641,96819.0898.6%

MGM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 26 2021 37.79 1.09 2.97% 37.67 38.47 36.77 14,245,025
Feb 25 2021 36.70 -1.93 -5.0% 38.84 38.95 36.445 13,508,822
Feb 24 2021 38.63 -0.96 -2.42% 39.11 39.24 38.39 15,558,559
Feb 23 2021 39.59 2.07 5.52% 38.50 39.91 37.30 15,098,100
Feb 22 2021 37.52 1.10 3.02% 36.50 38.80 36.47 12,283,115
Feb 19 2021 36.42 1.38 3.94% 35.19 36.51 35.11 8,703,024
Feb 18 2021 35.04 0.08 0.23% 34.58 35.44 34.11 7,613,456
Feb 17 2021 34.96 -0.03 -0.09% 35.00 36.00 34.3076 10,576,769
Feb 16 2021 34.99 -0.94 -2.62% 35.80 36.04 34.97 12,113,446
Feb 12 2021 35.93 0.63 1.78% 35.41 35.99 34.8201 6,917,009
Feb 11 2021 35.30 -1.17 -3.21% 35.68 36.35 34.69 10,207,400
Feb 10 2021 36.47 0.65 1.81% 36.04 36.70 35.58 13,755,782
Feb 09 2021 35.82 0.22 0.62% 35.31 36.195 34.88 8,909,987
Feb 08 2021 35.60 1.35 3.94% 34.93 35.70 34.51 9,350,324
Feb 05 2021 34.25 1.77 5.45% 32.98 34.66 32.945 11,466,196
Feb 04 2021 32.48 1.59 5.15% 31.16 32.54 31.10 8,744,310
Feb 03 2021 30.89 0.25 0.82% 30.83 31.129 30.55 5,713,833
Feb 02 2021 30.64 1.37 4.68% 29.84 31.1398 29.76 10,420,611
Feb 01 2021 29.27 0.71 2.49% 28.99 29.40 28.78 6,639,921
See More Historical Prices »


Your Recent History
NYSE
MGM
MGM Resort..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.