1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. MGM Resorts International (MGM)
  7. Historical

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
0.00 0.0% 38.30 04:21:36
Open Price Low Price High Price Close Price Prev Close
38.30
more quote information »

MGM Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week40.0042.9838.1140.028,713,612-1.70-4.25%
1 Month49.4751.1738.1144.116,100,314-11.17-22.58%
3 Months42.4551.1738.1144.716,858,361-4.15-9.78%
6 Months43.5651.1735.7242.756,162,209-5.26-12.08%
1 Year28.6351.1727.813838.887,526,1339.6733.78%
3 Years28.0051.175.900124.9610,913,54610.3036.79%
5 Years28.3751.175.900126.899,808,7669.9335.0%

MGM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 01 2021 38.30 -1.28 -3.23% 40.32 41.94 38.11 10,533,805
Nov 30 2021 39.58 -1.55 -3.77% 40.80 41.14 39.01 9,224,581
Nov 29 2021 41.13 -0.72 -1.72% 42.33 42.98 40.99 7,367,598
Nov 26 2021 41.85 -0.98 -2.29% 40.00 41.99 39.17 7,728,463
Nov 24 2021 42.83 0.32 0.75% 42.08 43.47 41.79 5,424,062
Nov 23 2021 42.51 -2.03 -4.56% 44.57 44.96 42.405 8,433,782
Nov 22 2021 44.54 0.26 0.59% 44.64 45.16 44.05 5,505,622
Nov 19 2021 44.28 -0.05 -0.11% 43.80 44.77 43.54 6,216,051
Nov 18 2021 44.33 -1.18 -2.59% 45.53 45.7799 44.25 4,485,749
Nov 17 2021 45.51 -0.14 -0.31% 45.51 46.20 45.24 3,003,282
Nov 16 2021 45.65 -0.17 -0.37% 45.90 46.05 44.87 4,201,236
Nov 15 2021 45.82 0.73 1.62% 45.36 46.09 45.36 3,103,693
Nov 12 2021 45.09 -0.33 -0.73% 45.60 45.74 44.61 4,620,362
Nov 11 2021 45.42 -0.64 -1.39% 46.19 46.28 45.35 3,579,498
Nov 10 2021 46.06 -1.27 -2.68% 46.82 47.65 45.91 3,666,342
Nov 09 2021 47.33 -1.21 -2.49% 48.49 48.679 47.02 5,260,178
Nov 08 2021 48.54 -1.83 -3.63% 50.92 51.17 48.52 5,852,862
Nov 05 2021 50.37 2.97 6.27% 49.64 51.03 49.24 8,352,756
Nov 04 2021 47.40 -1.30 -2.67% 49.47 50.39 47.02 9,346,045
Nov 03 2021 48.70 0.82 1.71% 47.75 49.01 47.17 6,770,161
Nov 02 2021 47.88 -0.59 -1.22% 48.16 48.16 47.10 4,340,078
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.