Register to chat with like-minded investors on our interactive forums.
MGM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23 2024 | 36.85 | -0.46 | -1.23% | 37.30 | 37.60 | 36.54 | 6,791,442 |
| Sep 20 2024 | 37.31 | -0.44 | -1.17% | 37.67 | 37.7499 | 36.72 | 11,291,678 |
| Sep 19 2024 | 37.75 | 0.79 | 2.14% | 37.90 | 38.23 | 37.4725 | 5,999,576 |
| Sep 18 2024 | 36.96 | -0.25 | -0.67% | 37.37 | 37.94 | 36.785 | 6,721,163 |
| Sep 17 2024 | 37.21 | 0.77 | 2.11% | 37.09 | 37.227 | 36.57 | 4,730,436 |
| Sep 16 2024 | 36.44 | -0.07 | -0.19% | 36.50 | 36.89 | 35.89 | 5,062,425 |
| Sep 13 2024 | 36.51 | 0.61 | 1.70% | 36.15 | 37.315 | 36.09 | 5,141,724 |
| Sep 12 2024 | 35.90 | 0.52 | 1.47% | 35.43 | 35.99 | 34.995 | 4,051,172 |
| Sep 11 2024 | 35.38 | 0.51 | 1.46% | 34.84 | 35.45 | 34.16 | 3,430,412 |
| Sep 10 2024 | 34.87 | -0.10 | -0.29% | 35.01 | 35.09 | 34.52 | 3,212,721 |
| Sep 09 2024 | 34.97 | -0.04 | -0.11% | 35.25 | 35.65 | 34.94 | 4,216,507 |
| Sep 06 2024 | 35.01 | -0.80 | -2.23% | 35.80 | 36.03 | 34.865 | 5,819,589 |
| Sep 05 2024 | 35.81 | -0.80 | -2.19% | 36.90 | 36.93 | 35.53 | 4,136,177 |
| Sep 04 2024 | 36.61 | 0.32 | 0.88% | 36.29 | 37.31 | 36.29 | 5,022,352 |
| Sep 03 2024 | 36.29 | -1.30 | -3.46% | 37.23 | 37.37 | 36.045 | 4,869,218 |
| Aug 30 2024 | 37.59 | 0.18 | 0.48% | 37.68 | 37.68 | 36.87 | 4,636,569 |
| Aug 29 2024 | 37.41 | 0.35 | 0.94% | 37.36 | 37.87 | 37.19 | 3,789,023 |
| Aug 28 2024 | 37.06 | -0.95 | -2.50% | 37.78 | 37.94 | 36.47 | 4,481,102 |
| Aug 27 2024 | 38.01 | -0.03 | -0.08% | 38.00 | 38.24 | 37.63 | 3,216,608 |
| Aug 26 2024 | 38.04 | -0.89 | -2.29% | 39.28 | 39.31 | 37.785 | 4,006,317 |
| Aug 23 2024 | 38.93 | 0.19 | 0.49% | 38.85 | 39.26 | 38.56 | 5,127,222 |
| Aug 22 2024 | 38.74 | -0.76 | -1.92% | 39.70 | 39.70 | 38.715 | 3,751,168 |
| Aug 21 2024 | 39.50 | 0.10 | 0.25% | 39.71 | 40.02 | 39.44 | 3,123,689 |
| Aug 20 2024 | 39.40 | -0.67 | -1.67% | 40.05 | 40.10 | 39.305 | 3,375,227 |
| Aug 19 2024 | 40.07 | 1.17 | 3.01% | 39.08 | 40.09 | 39.04 | 3,384,892 |
| Aug 16 2024 | 38.90 | -0.30 | -0.77% | 39.04 | 39.65 | 38.83 | 3,404,498 |
| Aug 15 2024 | 39.20 | 1.12 | 2.94% | 38.89 | 39.41 | 38.72 | 4,270,251 |
| Aug 14 2024 | 38.08 | -0.08 | -0.21% | 38.28 | 38.57 | 37.58 | 3,333,989 |
| Aug 13 2024 | 38.16 | 0.88 | 2.36% | 37.51 | 38.375 | 37.315 | 4,914,349 |
| Aug 12 2024 | 37.28 | 0.15 | 0.40% | 37.27 | 37.87 | 37.05 | 3,580,828 |
| Aug 09 2024 | 37.13 | -0.36 | -0.96% | 37.35 | 37.74 | 37.055 | 4,219,592 |
| Aug 08 2024 | 37.49 | 1.05 | 2.88% | 36.85 | 37.96 | 36.85 | 5,466,936 |
| Aug 07 2024 | 36.44 | 1.04 | 2.94% | 36.79 | 37.5795 | 36.395 | 9,818,775 |
| Aug 06 2024 | 35.40 | 1.33 | 3.90% | 34.25 | 35.95 | 34.24 | 7,298,044 |
| Aug 05 2024 | 34.07 | -1.41 | -3.97% | 33.79 | 34.51 | 33.44 | 9,985,808 |
| Aug 02 2024 | 35.48 | -1.81 | -4.85% | 36.52 | 36.62 | 35.00 | 12,826,256 |
| Aug 01 2024 | 37.29 | -5.68 | -13.22% | 40.05 | 40.35 | 36.62 | 20,433,091 |
| Jul 31 2024 | 42.97 | 0.19 | 0.44% | 43.13 | 43.99 | 42.93 | 4,888,416 |
| Jul 30 2024 | 42.78 | 0.00 | 0.00% | 42.76 | 43.50 | 42.625 | 2,965,594 |
| Jul 29 2024 | 42.78 | 0.94 | 2.25% | 41.26 | 43.15 | 41.26 | 3,376,899 |
| Jul 26 2024 | 41.84 | 0.40 | 0.97% | 42.22 | 42.22 | 41.33 | 2,738,023 |
| Jul 25 2024 | 41.44 | -1.00 | -2.36% | 42.50 | 42.78 | 41.40 | 3,646,727 |
| Jul 24 2024 | 42.44 | -1.34 | -3.06% | 43.32 | 43.78 | 42.39 | 3,309,901 |
| Jul 23 2024 | 43.78 | 0.01 | 0.02% | 43.66 | 43.80 | 43.30 | 3,543,129 |
| Jul 22 2024 | 43.77 | -1.60 | -3.53% | 45.40 | 45.54 | 43.60 | 4,018,856 |
| Jul 19 2024 | 45.37 | 0.07 | 0.15% | 45.30 | 45.56 | 44.71 | 2,144,726 |
| Jul 18 2024 | 45.30 | -0.89 | -1.93% | 46.06 | 46.88 | 45.24 | 2,582,897 |
| Jul 17 2024 | 46.19 | -0.59 | -1.26% | 46.45 | 47.26 | 46.08 | 2,795,901 |
| Jul 16 2024 | 46.78 | 0.63 | 1.37% | 46.29 | 46.975 | 46.06 | 2,716,199 |
| Jul 15 2024 | 46.15 | 0.04 | 0.09% | 46.04 | 46.43 | 45.83 | 2,288,416 |
| Jul 12 2024 | 46.11 | 0.27 | 0.59% | 46.01 | 46.56 | 45.91 | 2,595,225 |
| Jul 11 2024 | 45.84 | 1.93 | 4.40% | 44.26 | 46.08 | 44.20 | 4,737,756 |
| Jul 10 2024 | 43.91 | 0.17 | 0.39% | 43.99 | 44.0099 | 43.46 | 2,352,414 |
| Jul 09 2024 | 43.74 | 0.05 | 0.11% | 43.79 | 44.30 | 43.41 | 2,699,498 |
| Jul 08 2024 | 43.69 | 0.65 | 1.51% | 43.26 | 43.74 | 43.01 | 2,628,961 |
| Jul 05 2024 | 43.04 | -0.24 | -0.55% | 42.84 | 43.30 | 42.60 | 4,584,581 |
| Jul 03 2024 | 43.28 | 0.95 | 2.24% | 42.98 | 43.98 | 42.69 | 2,401,064 |
| Jul 02 2024 | 42.33 | -0.53 | -1.24% | 42.98 | 43.0547 | 42.25 | 3,597,609 |
| Jul 01 2024 | 42.86 | -0.51 | -1.18% | 44.55 | 44.67 | 42.585 | 3,261,327 |
| Jun 28 2024 | 43.37 | 0.00 | 0.00% | 43.37 | 43.37 | 43.37 | 0 |
| Jun 27 2024 | 43.37 | 0.94 | 2.22% | 42.48 | 43.40 | 42.3725 | 3,070,444 |
| Jun 26 2024 | 42.43 | 0.47 | 1.12% | 41.73 | 42.54 | 41.73 | 2,221,528 |
