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 Last Traded
0.36 0.95% 38.40 04:16:39
Open Price Low Price High Price Close Price Prev Close
38.04
more quote information »

MGM Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week38.7839.99537.2738.995,099,198-0.38-0.98%
1 Month42.2043.8235.7239.785,378,638-3.80-9.0%
3 Months41.1545.3435.7240.926,421,795-2.75-6.68%
6 Months28.9845.3428.4439.127,814,7929.4232.51%
1 Year14.8045.3414.6529.2810,472,38023.60159.46%
3 Years30.7245.345.900123.9211,114,1637.6825.0%
5 Years23.7245.345.900126.089,732,56314.6861.89%

MGM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 27 2021 38.04 -1.15 -2.93% 38.84 39.25 37.27 6,057,942
Jul 26 2021 39.19 0.43 1.11% 38.60 39.19 37.99 4,478,484
Jul 23 2021 38.76 -0.47 -1.2% 39.43 39.58 38.55 5,002,985
Jul 22 2021 39.23 -0.63 -1.58% 39.54 39.65 38.74 4,252,915
Jul 21 2021 39.86 1.47 3.83% 38.78 39.995 38.62 5,703,666
Jul 20 2021 38.39 1.76 4.8% 36.65 38.78 36.371 6,009,878
Jul 19 2021 36.63 -1.30 -3.43% 36.03 37.605 35.72 10,109,637
Jul 16 2021 37.93 -1.27 -3.24% 39.54 39.88 37.75 6,751,291
Jul 15 2021 39.20 -0.77 -1.93% 39.69 39.77 38.59 7,527,366
Jul 14 2021 39.97 -0.68 -1.67% 41.13 41.30 39.78 4,380,114
Jul 13 2021 40.65 -0.88 -2.12% 41.31 41.37 40.475 3,893,920
Jul 12 2021 41.53 -0.07 -0.17% 41.25 41.9435 40.85 3,733,452
Jul 09 2021 41.60 1.29 3.2% 40.76 41.98 40.35 5,344,675
Jul 08 2021 40.31 -0.05 -0.12% 39.19 40.675 39.02 5,256,527
Jul 07 2021 40.36 -0.89 -2.16% 41.18 41.65 39.75 5,689,432
Jul 06 2021 41.25 -2.00 -4.62% 43.14 43.28 41.15 5,420,764
Jul 02 2021 43.25 -0.27 -0.62% 43.58 43.685 43.07 3,635,570
Jul 01 2021 43.52 0.87 2.04% 42.91 43.82 42.81 4,901,351
Jun 30 2021 42.65 0.46 1.09% 42.20 43.13 42.09 4,044,155
Jun 29 2021 42.19 -0.20 -0.47% 42.50 42.83 42.05 4,217,870
Jun 28 2021 42.39 -1.50 -3.42% 43.65 43.75 41.74 6,563,008
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.