MGM

MGM Resorts Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
MGM Resorts International MGM NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.18 1.11% 16.38 15.82 17.30 16.50 16.20 16:40:18
more quote information »

MGM Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week17.4817.6015.2316.2417,557,485-1.10-6.29%
1 Month18.0121.2515.2317.4323,371,608-1.63-9.05%
3 Months13.4524.3811.7717.2027,472,7832.9321.78%
6 Months33.2136.225.900117.0324,508,501-16.83-50.68%
1 Year29.0236.225.900119.0114,780,915-12.64-43.56%
3 Years31.8538.415.900124.7910,275,053-15.47-48.57%
5 Years18.7438.415.900124.698,921,446-2.36-12.59%

MGM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 10 2020 16.23 0.25 1.56% 15.62 16.245 15.40 17,048,875
Jul 09 2020 15.98 -0.22 -1.36% 16.34 16.75 15.23 20,133,657
Jul 08 2020 16.20 0.04 0.25% 16.06 16.34 15.51 16,901,294
Jul 07 2020 16.16 -0.44 -2.65% 16.32 16.585 16.055 14,002,183
Jul 06 2020 16.60 -0.28 -1.66% 17.48 17.60 16.215 19,701,416
Jul 02 2020 16.88 0.12 0.72% 17.35 17.59 16.745 17,388,974
Jul 01 2020 16.76 -0.01 -0.06% 16.95 17.68 16.40 31,376,279
Jun 30 2020 16.77 -0.14 -0.83% 16.70 16.98 16.27 18,682,784
Jun 29 2020 16.91 1.14 7.23% 15.91 16.99 15.3222 26,328,368
Jun 26 2020 15.77 -0.86 -5.17% 16.52 16.86 15.56 27,554,780
Jun 25 2020 16.63 -0.28 -1.66% 16.19 17.05 15.95 24,387,595
Jun 24 2020 16.91 -1.52 -8.25% 18.04 18.31 16.66 30,370,176
Jun 23 2020 18.43 0.63 3.54% 18.06 18.50 17.77 15,866,966
Jun 22 2020 17.80 -0.35 -1.93% 17.98 18.28 17.40 20,307,197
Jun 19 2020 18.15 -0.52 -2.79% 19.10 19.29 17.83 28,435,767
Jun 18 2020 18.67 -0.25 -1.32% 18.47 19.12 18.30 24,556,953
Jun 17 2020 18.92 -0.23 -1.2% 19.03 19.75 18.82 18,858,498
Jun 16 2020 19.15 -0.54 -2.74% 20.66 21.25 19.085 39,715,120
Jun 15 2020 19.69 0.52 2.71% 18.01 19.75 17.31 32,443,677
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.