Register for real-time alerts, custom portfolio, and market movers
MGM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 42.18 | -0.53 | -1.24% | 42.13 | 42.56 | 42.06 | 3,036,133 |
| Apr 24 2024 | 42.71 | -0.14 | -0.33% | 43.07 | 43.28 | 42.13 | 2,617,046 |
| Apr 23 2024 | 42.85 | 0.42 | 0.99% | 42.69 | 43.13 | 42.47 | 1,791,050 |
| Apr 22 2024 | 42.43 | 0.01 | 0.02% | 43.00 | 43.05 | 42.0705 | 2,638,694 |
| Apr 19 2024 | 42.42 | 0.38 | 0.90% | 42.11 | 42.745 | 42.00 | 2,657,805 |
| Apr 18 2024 | 42.04 | 0.01 | 0.02% | 41.89 | 42.76 | 41.52 | 3,502,787 |
| Apr 17 2024 | 42.03 | -0.67 | -1.57% | 43.05 | 43.05 | 42.02 | 2,523,106 |
| Apr 16 2024 | 42.70 | -0.15 | -0.35% | 42.80 | 43.06 | 42.43 | 3,143,450 |
| Apr 15 2024 | 42.85 | 0.37 | 0.87% | 43.08 | 43.95 | 42.645 | 3,969,303 |
| Apr 12 2024 | 42.48 | -2.24 | -5.01% | 44.12 | 44.14 | 42.335 | 4,501,046 |
| Apr 11 2024 | 44.72 | 0.04 | 0.09% | 44.47 | 45.02 | 44.13 | 2,692,691 |
| Apr 10 2024 | 44.68 | -1.73 | -3.73% | 45.42 | 45.49 | 44.29 | 3,055,651 |
| Apr 09 2024 | 46.41 | 0.11 | 0.24% | 46.39 | 46.621 | 46.02 | 2,219,995 |
| Apr 08 2024 | 46.30 | -0.23 | -0.49% | 46.75 | 47.1099 | 46.14 | 2,271,334 |
| Apr 05 2024 | 46.53 | 0.67 | 1.46% | 45.86 | 46.64 | 45.76 | 1,923,089 |
| Apr 04 2024 | 45.86 | -0.89 | -1.90% | 47.33 | 47.45 | 45.83 | 2,701,240 |
| Apr 03 2024 | 46.75 | 0.33 | 0.71% | 46.15 | 47.24 | 46.05 | 2,623,827 |
| Apr 02 2024 | 46.42 | -1.36 | -2.85% | 47.04 | 47.125 | 46.325 | 2,893,577 |
| Apr 01 2024 | 47.78 | 0.57 | 1.21% | 47.49 | 48.245 | 47.31 | 3,122,620 |
| Mar 28 2024 | 47.21 | 0.61 | 1.31% | 46.63 | 47.55 | 46.63 | 3,079,496 |
| Mar 27 2024 | 46.60 | 0.14 | 0.30% | 47.00 | 47.12 | 45.99 | 3,221,998 |
| Mar 26 2024 | 46.46 | 1.91 | 4.29% | 45.36 | 46.59 | 45.07 | 4,319,471 |
| Mar 25 2024 | 44.55 | 0.08 | 0.18% | 44.46 | 44.8201 | 44.23 | 2,275,733 |
| Mar 22 2024 | 44.47 | -0.28 | -0.63% | 44.72 | 44.95 | 44.325 | 1,857,479 |
| Mar 21 2024 | 44.75 | 0.14 | 0.31% | 44.93 | 45.34 | 44.63 | 2,504,877 |
| Mar 20 2024 | 44.61 | 0.14 | 0.31% | 44.43 | 44.785 | 43.965 | 2,562,676 |
| Mar 19 2024 | 44.47 | 0.35 | 0.79% | 44.12 | 44.48 | 43.7131 | 2,714,113 |
| Mar 18 2024 | 44.12 | 1.24 | 2.89% | 43.10 | 44.445 | 42.96 | 4,279,477 |
| Mar 15 2024 | 42.88 | 0.11 | 0.26% | 42.42 | 43.485 | 42.22 | 5,185,228 |
| Mar 14 2024 | 42.77 | -0.09 | -0.21% | 42.58 | 43.53 | 42.50 | 3,944,772 |
| Mar 13 2024 | 42.86 | 0.06 | 0.14% | 42.63 | 43.11 | 42.63 | 2,396,023 |
| Mar 12 2024 | 42.80 | 0.16 | 0.38% | 42.77 | 43.28 | 42.63 | 2,659,051 |
| Mar 11 2024 | 42.64 | 0.17 | 0.40% | 42.47 | 43.05 | 42.31 | 2,244,877 |
| Mar 08 2024 | 42.47 | -0.44 | -1.03% | 43.10 | 43.62 | 42.355 | 2,764,108 |
| Mar 07 2024 | 42.91 | 0.88 | 2.09% | 42.22 | 43.10 | 42.22 | 2,968,140 |
| Mar 06 2024 | 42.03 | 0.04 | 0.10% | 42.39 | 42.58 | 41.92 | 2,637,516 |
| Mar 05 2024 | 41.99 | -0.02 | -0.05% | 41.63 | 42.68 | 41.25 | 3,948,012 |
| Mar 04 2024 | 42.01 | -0.95 | -2.21% | 42.67 | 42.75 | 42.00 | 3,150,417 |
| Mar 01 2024 | 42.96 | -0.32 | -0.74% | 42.95 | 43.09 | 42.19 | 4,054,539 |
| Feb 29 2024 | 43.28 | 1.09 | 2.58% | 42.67 | 43.36 | 42.34 | 4,264,498 |
| Feb 28 2024 | 42.19 | 0.19 | 0.45% | 41.64 | 42.29 | 41.60 | 4,142,345 |
| Feb 27 2024 | 42.00 | 0.25 | 0.60% | 42.17 | 42.32 | 41.64 | 3,206,965 |
| Feb 26 2024 | 41.75 | -0.83 | -1.95% | 42.49 | 42.86 | 41.62 | 3,382,623 |
| Feb 23 2024 | 42.58 | 0.15 | 0.35% | 42.40 | 43.20 | 42.34 | 3,432,172 |
| Feb 22 2024 | 42.43 | 0.13 | 0.31% | 42.88 | 42.97 | 42.355 | 3,277,659 |
| Feb 21 2024 | 42.30 | -0.06 | -0.14% | 42.25 | 42.65 | 41.95 | 3,680,513 |
| Feb 20 2024 | 42.36 | -0.18 | -0.42% | 42.32 | 42.61 | 41.74 | 4,321,265 |
| Feb 16 2024 | 42.54 | -0.56 | -1.30% | 42.61 | 42.905 | 41.98 | 6,156,498 |
| Feb 15 2024 | 43.10 | 0.30 | 0.70% | 42.93 | 43.445 | 42.51 | 5,744,194 |
| Feb 14 2024 | 42.80 | -2.86 | -6.26% | 44.10 | 44.45 | 41.68 | 16,779,195 |
| Feb 13 2024 | 45.66 | -1.36 | -2.89% | 45.61 | 45.96 | 45.039 | 6,871,825 |
| Feb 12 2024 | 47.02 | 0.28 | 0.60% | 46.96 | 47.53 | 46.63 | 3,912,256 |
| Feb 09 2024 | 46.74 | 0.31 | 0.67% | 46.67 | 46.86 | 46.205 | 3,895,082 |
| Feb 08 2024 | 46.43 | 1.71 | 3.82% | 45.50 | 46.50 | 45.27 | 5,536,835 |
| Feb 07 2024 | 44.72 | 0.03 | 0.07% | 44.80 | 44.98 | 44.34 | 3,912,834 |
| Feb 06 2024 | 44.69 | 0.18 | 0.40% | 44.88 | 45.3922 | 44.54 | 4,168,003 |
| Feb 05 2024 | 44.51 | -0.37 | -0.82% | 44.47 | 44.795 | 43.93 | 3,149,653 |
| Feb 02 2024 | 44.88 | 0.17 | 0.38% | 44.32 | 45.225 | 43.50 | 4,084,203 |
| Feb 01 2024 | 44.71 | 1.34 | 3.09% | 43.98 | 44.73 | 43.615 | 5,234,743 |
| Jan 31 2024 | 43.37 | -0.29 | -0.66% | 43.61 | 44.53 | 43.16 | 4,527,726 |
| Jan 30 2024 | 43.66 | -0.19 | -0.43% | 43.71 | 43.90 | 43.45 | 2,722,798 |
| Jan 29 2024 | 43.85 | 0.20 | 0.46% | 43.62 | 43.94 | 43.24 | 2,911,330 |
