MGM Resorts International Historical Data - MGM | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
USA
NYSE
MGM Resorts International (MGM)
MGM Resorts International (MGM) Historical

MGM Resorts International (MGM)

42.70

-0.15

(-0.35%)

At close: April 16 4:00PM

Delayed by 15 minutes

42.70

-0.15

( -0.35% )

After Hours: 6:31PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-3.69	-7.9543004958	46.39	46.621	42.335	3287737	43.87593168	CS
4	-1.42	-3.2184950136	44.12	48.245	42.335	2868959	45.37270087	CS
12	-0.32	-0.743840074384	43.02	48.245	41.25	3773097	43.95319249	CS
26	5.95	16.1904761905	36.75	48.245	34.12	4243828	41.87280481	CS
52	-1.09	-2.48915277461	43.79	51.35	34.12	4463801	42.33772932	CS
156	2.79	6.99072914057	39.91	51.35	26.41	5214241	40.21548921	CS
260	15.39	56.3529842549	27.31	51.35	5.9001	8274642	28.84794539	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1713220800	42.85	0.37	0.87	43.08	43.95	42.645	3969303
1712961600	42.48	-2.24	-5.01	44.12	44.14	42.335	4501046
1712875200	44.72	0.04	0.09	44.47	45.02	44.13	2692691
1712788800	44.68	-1.73	-3.73	45.265	45.3168	44.29	2938173
1712702400	46.41	0.11	0.24	46.39	46.621	46.02	2223235
1712616000	46.3	-0.23	-0.49	46.75	47.1099	46.14	2271334
1712356800	46.53	0.67	1.46	45.86	46.64	45.76	1905322
1712270400	45.86	-0.89	-1.90	47.33	47.45	45.83	2701240
1712184000	46.75	0.33	0.71	46.15	47.24	46.05	2623827
1712097600	46.42	-1.36	-2.85	46.5183	47.125	46.325	2686177
1712011200	47.78	0.57	1.21	47.49	48.245	47.31	3122620
1711665600	47.21	0.61	1.31	46.63	47.55	46.63	3079496
1711579200	46.6	0.14	0.30	47	47.12	45.99	3222535
1711492800	46.46	1.91	4.29	45.36	46.59	45.07	4319471
1711406400	44.55	0.08	0.18	44.46	44.8201	44.23	2275733
1711147200	44.47	-0.28	-0.63	44.72	44.95	44.325	1857479
1711060800	44.75	0.14	0.31	44.93	45.34	44.63	2504877
1710974400	44.61	0.14	0.31	44.43	44.785	43.965	2562676
1710888000	44.47	0.35	0.79	44.12	44.48	43.7131	2714113
1710801600	44.12	1.24	2.89	43.1	44.445	42.96	4279477
1710542400	42.88	0.11	0.26	42.42	43.485	42.22	5048290
1710456000	42.77	-0.09	-0.21	42.58	43.53	42.5	3944772
1710369600	42.86	0.06	0.14	42.63	43.11	42.63	2396023
1710283200	42.8	0.16	0.38	42.77	43.28	42.63	2659051
1710196800	42.64	0.17	0.40	42.47	43.05	42.31	2244877
1709941200	42.47	-0.44	-1.03	43.1	43.62	42.355	2764108
1709854800	42.91	0.88	2.09	42.22	43.1	42.22	2968140
1709768400	42.03	0.04	0.10	42.39	42.58	41.92	2637516
1709682000	41.99	-0.02	-0.05	41.63	42.68	41.25	3948012
1709595600	42.01	-0.95	-2.21	42.67	42.75	42	3150417
1709336400	42.96	-0.32	-0.74	42.95	43.09	42.19	4054539
1709250000	43.28	1.09	2.58	42.67	43.36	42.34	4264498
1709163600	42.19	0.19	0.45	41.64	42.29	41.6	4142345
1709077200	42	0.25	0.60	42.17	42.32	41.64	3206965
1708990800	41.75	-0.83	-1.95	42.49	42.86	41.62	3382623
1708731600	42.58	0.15	0.35	42.4	43.2	42.34	3432172
1708645200	42.43	0.13	0.31	42.88	42.97	42.355	3277659
1708558800	42.3	-0.06	-0.14	42.25	42.65	41.95	3680513
1708472400	42.36	-0.18	-0.42	42.32	42.61	41.74	4321265
1708126800	42.54	-0.56	-1.30	42.61	42.905	41.98	6156498
1708040400	43.1	0.3	0.70	42.93	43.445	42.51	5744194
1707954000	42.8	-2.86	-6.26	44.1	44.45	41.68	16779195
1707867600	45.66	-1.36	-2.89	45.67	45.96	45.1487	6749686
1707781200	47.02	0.28	0.60	46.96	47.53	46.63	3912256
1707522000	46.74	0.31	0.67	46.67	46.86	46.205	3895082
1707435600	46.43	1.71	3.82	45.5	46.5	45.27	5536835
1707349200	44.72	0.03	0.07	44.8	44.98	44.34	3912834
1707262800	44.69	0.18	0.40	44.88	45.3922	44.54	4168003
1707176400	44.51	-0.37	-0.82	44.47	44.795	43.93	3149653
1706917200	44.88	0.17	0.38	44.32	45.225	43.5	4084203
1706830800	44.71	1.34	3.09	43.98	44.73	43.615	5234743
1706744400	43.37	-0.29	-0.66	43.61	44.53	43.16	4527726
1706658000	43.66	-0.19	-0.43	43.71	43.9	43.45	2726744
1706571600	43.85	0.2	0.46	43.62	43.94	43.24	2911330
1706312400	43.65	0.03	0.07	43.83	43.94	43.45	3475733
1706226000	43.62	0.76	1.77	43.56	44.1	43.31	4086902
1706139600	42.86	-0.19	-0.44	43.61	43.66	42.765	3855288
1706053200	43.05	0.49	1.15	43.02	43.34	42.455	3365732
1705966800	42.56	-0.44	-1.02	43.21	43.54	42.45	4244882
1705707600	43	0.14	0.33	43.05	43.26	42.26	5670139
1705621200	42.86	1.23	2.95	42.15	42.9	41.86	4545899
1705534800	41.63	-0.64	-1.51	41.61	41.94	41.27	5220992
1705448400	42.27	-0.1	-0.24	42	42.495	41.744	5546178

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions