Mgm Resorts International (0JWC)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 32.01 | 32.01 | 32.01 | 18764 | 32.01 | DE |
| 4 | 0 | 0 | 32.01 | 32.01 | 32.01 | 12256 | 32.01 | DE |
| 12 | 0 | 0 | 32.01 | 32.01 | 32.01 | 10749 | 32.01 | DE |
| 26 | 0 | 0 | 32.01 | 32.01 | 32.01 | 15308 | 32.01 | DE |
| 52 | 0 | 0 | 32.01 | 32.01 | 32.01 | 11683 | 32.01 | DE |
| 156 | 0 | 0 | 32.01 | 32.01 | 32.01 | 8984 | 32.01 | DE |
| 260 | 0 | 0 | 32.01 | 32.01 | 32.01 | 6629 | 32.01 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730482200 | 32.009999 | 0 | 0.00 | 32.009999 | 32.009999 | 32.009999 | 6484 |
| 1730395800 | 32.009999 | 0 | 0.00 | 32.009999 | 32.009999 | 32.009999 | 15372 |
| 1730309400 | 32.009999 | 0 | 0.00 | 32.009999 | 32.009999 | 32.009999 | 63365 |
| 1730223000 | 32.009999 | 0 | 0.00 | 32.009999 | 32.009999 | 32.009999 | 727 |
| 1730136600 | 32.009999 | 0 | 0.00 | 32.009999 | 32.009999 | 32.009999 | 7874 |
| 1729873800 | 32.009999 | 0 | 0.00 | 32.009999 | 32.009999 | 32.009999 | 1976 |
| 1729787400 | 32.009999 | 0 | 0.00 | 32.009999 | 32.009999 | 32.009999 | 3797 |
| 1729701000 | 32.009999 | 0 | 0.00 | 32.009999 | 32.009999 | 32.009999 | 2906 |
| 1729614600 | 32.009999 | 0 | 0.00 | 32.009999 | 32.009999 | 32.009999 | 2083 |
| 1729528200 | 32.009999 | 0 | 0.00 | 32.009999 | 32.009999 | 32.009999 | 1026 |
| 1729269000 | 32.009999 | 0 | 0.00 | 32.009999 | 32.009999 | 32.009999 | 3037 |
| 1729182600 | 32.009999 | 0 | 0.00 | 32.009999 | 32.009999 | 32.009999 | 3858 |
| 1729096200 | 32.009999 | 0 | 0.00 | 32.009999 | 32.009999 | 32.009999 | 105760 |
| 1729009800 | 32.009999 | 0 | 0.00 | 32.009999 | 32.009999 | 32.009999 | 2096 |
| 1728923400 | 32.009999 | 0 | 0.00 | 32.009999 | 32.009999 | 32.009999 | 1345 |
| 1728664200 | 32.009999 | 0 | 0.00 | 32.009999 | 32.009999 | 32.009999 | 7108 |
| 1728577800 | 32.009999 | 0 | 0.00 | 32.009999 | 32.009999 | 32.009999 | 1507 |
| 1728491400 | 32.009999 | 0 | 0.00 | 32.009999 | 32.009999 | 32.009999 | 3234 |
| 1728405000 | 32.009999 | 0 | 0.00 | 32.009999 | 32.009999 | 32.009999 | 7351 |
| 1728318600 | 32.009999 | 0 | 0.00 | 32.009999 | 32.009999 | 32.009999 | 4211 |
| 1728059400 | 32.009999 | 0 | 0.00 | 32.009999 | 32.009999 | 32.009999 | 10833 |
| 1727973000 | 32.009999 | 0 | 0.00 | 32.009999 | 32.009999 | 32.009999 | 2720 |
| 1727886600 | 32.009999 | 0 | 0.00 | 32.009999 | 32.009999 | 32.009999 | 1396 |
| 1727800200 | 32.009999 | 0 | 0.00 | 32.009999 | 32.009999 | 32.009999 | 3447 |
| 1727713800 | 32.009999 | 0 | 0.00 | 32.009999 | 32.009999 | 32.009999 | 602 |
| 1727454600 | 32.009999 | 0 | 0.00 | 32.009999 | 32.009999 | 32.009999 | 7888 |
| 1727368200 | 32.009999 | 0 | 0.00 | 32.009999 | 32.009999 | 32.009999 | 8999 |
| 1727281800 | 32.009999 | 0 | 0.00 | 32.009999 | 32.009999 | 32.009999 | 1130 |
| 1727195400 | 32.009999 | 0 | 0.00 | 32.009999 | 32.009999 | 32.009999 | 6873 |
| 1727109000 | 32.009999 | 0 | 0.00 | 32.009999 | 32.009999 | 32.009999 | 1685 |
| 1726849800 | 32.009999 | 0 | 0.00 | 32.009999 | 32.009999 | 32.009999 | 183237 |
| 1726763400 | 32.009999 | 0 | 0.00 | 32.009999 | 32.009999 | 32.009999 | 5740 |
| 1726677000 | 32.009999 | 0 | 0.00 | 32.009999 | 32.009999 | 32.009999 | 853 |
| 1726590600 | 32.009999 | 0 | 0.00 | 32.009999 | 32.009999 | 32.009999 | 1877 |
| 1726504200 | 32.009999 | 0 | 0.00 | 32.009999 | 32.009999 | 32.009999 | 2579 |
| 1726245000 | 32.009999 | 0 | 0.00 | 32.009999 | 32.009999 | 32.009999 | 3191 |
| 1726158600 | 32.009999 | 0 | 0.00 | 32.009999 | 32.009999 | 32.009999 | 2073 |
| 1726072200 | 32.009999 | 0 | 0.00 | 32.009999 | 32.009999 | 32.009999 | 4417 |
| 1725985800 | 32.009999 | 0 | 0.00 | 32.009999 | 32.009999 | 32.009999 | 250 |
| 1725899400 | 32.009999 | 0 | 0.00 | 32.009999 | 32.009999 | 32.009999 | 792 |
| 1725640200 | 32.009999 | 0 | 0.00 | 32.009999 | 32.009999 | 32.009999 | 3029 |
| 1725553800 | 32.009999 | 0 | 0.00 | 32.009999 | 32.009999 | 32.009999 | 2238 |
| 1725467400 | 32.009999 | 0 | 0.00 | 32.009999 | 32.009999 | 32.009999 | 5789 |
| 1725381000 | 32.009999 | 0 | 0.00 | 32.009999 | 32.009999 | 32.009999 | 3441 |
| 1725294600 | 32.009999 | 0 | 0.00 | 32.009999 | 32.009999 | 32.009999 | 0 |
| 1725035400 | 32.009999 | 0 | 0.00 | 32.009999 | 32.009999 | 32.009999 | 2236 |
| 1724949000 | 32.009999 | 0 | 0.00 | 32.009999 | 32.009999 | 32.009999 | 3409 |
| 1724862600 | 32.009999 | 0 | 0.00 | 32.009999 | 32.009999 | 32.009999 | 20312 |
| 1724776200 | 32.009999 | 0 | 0.00 | 32.009999 | 32.009999 | 32.009999 | 2401 |
| 1724430600 | 32.009999 | 0 | 0.00 | 32.009999 | 32.009999 | 32.009999 | 2976 |
| 1724344200 | 32.009999 | 0 | 0.00 | 32.009999 | 32.009999 | 32.009999 | 2684 |
| 1724257800 | 32.009999 | 0 | 0.00 | 32.009999 | 32.009999 | 32.009999 | 800 |
| 1724171400 | 32.009999 | 0 | 0.00 | 32.009999 | 32.009999 | 32.009999 | 1339 |
| 1724085000 | 32.009999 | 0 | 0.00 | 32.009999 | 32.009999 | 32.009999 | 60595 |
| 1723825800 | 32.009999 | 0 | 0.00 | 32.009999 | 32.009999 | 32.009999 | 3835 |
| 1723739400 | 32.009999 | 0 | 0.00 | 32.009999 | 32.009999 | 32.009999 | 2254 |
| 1723653000 | 32.009999 | 0 | 0.00 | 32.009999 | 32.009999 | 32.009999 | 14538 |
| 1723566600 | 32.009999 | 0 | 0.00 | 32.009999 | 32.009999 | 32.009999 | 4616 |
| 1723480200 | 32.009999 | 0 | 0.00 | 32.009999 | 32.009999 | 32.009999 | 3772 |
| 1723221000 | 32.009999 | 0 | 0.00 | 32.009999 | 32.009999 | 32.009999 | 2256 |
| 1723134600 | 32.009999 | 0 | 0.00 | 32.009999 | 32.009999 | 32.009999 | 3306 |
| 1723048200 | 32.009999 | 0 | 0.00 | 32.009999 | 32.009999 | 32.009999 | 35964 |
| 1722961800 | 32.009999 | 0 | 0.00 | 32.009999 | 32.009999 | 32.009999 | 17280 |
| 1722875400 | 32.009999 | 0 | 0.00 | 32.009999 | 32.009999 | 32.009999 | 5804 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
