MGM Resorts Historical Data - MGM

Best deals to access real time data!
Trade Alert US
Monthly Subscription
for only
US$67.09
USA Small Cap Pro
Monthly Subscription
for only
US$49.05
Real-time Level 1 for Canada + USA
Monthly Subscription
for only
US$38.05
VAT not included
Stock Name Stock Symbol Market Stock Type
MGM Resorts International MGM NYSE Common Stock
  Price Change Price Change % Stock Price Low Price High Price Open Price Close Price Last Trade
-0.28 -0.88% 31.52 30.99 31.85 31.80 31.80 08:59:36
more quote information »

MGM Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week32.0036.2230.9932.119,148,702-0.48-1.5%
1 Month34.1136.2229.1531.917,228,956-2.59-7.59%
3 Months31.8836.2229.1532.374,840,900-0.36-1.13%
6 Months28.3336.2225.3230.275,001,1603.1911.26%
1 Year27.5836.2223.6828.565,669,6323.9414.29%
3 Years29.4438.4121.61530.027,443,1772.087.07%
5 Years21.2838.4116.1826.937,465,66610.2448.12%

MGM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 15 2020 31.50 -0.30 -0.94% 31.80 32.23 30.99 10,274,782
Feb 14 2020 31.80 -0.93 -2.84% 32.26 33.42 31.60 15,762,412
Feb 13 2020 32.73 0.02 0.06% 33.00 36.22 32.03 12,190,532
Feb 12 2020 32.71 0.60 1.87% 32.37 32.86 32.24 5,504,061
Feb 11 2020 32.11 0.81 2.59% 31.24 32.14 31.22 5,113,375
Feb 08 2020 31.30 -1.18 -3.63% 32.00 32.15 31.25 7,173,130
Feb 07 2020 32.48 0.11 0.34% 32.66 32.765 32.45 4,041,222
Feb 06 2020 32.37 0.12 0.37% 32.69 32.87 32.18 3,841,852
Feb 05 2020 32.25 1.04 3.33% 31.55 32.43 30.00 5,913,096
Feb 04 2020 31.21 0.15 0.48% 31.29 31.6559 30.54 4,888,699
Feb 01 2020 31.06 0.52 1.7% 31.21 31.23 30.65 6,991,286
Jan 31 2020 30.54 -0.73 -2.33% 30.79 31.85 30.26 6,917,250
Jan 30 2020 31.27 0.30 0.97% 31.24 31.72 31.12 5,922,466
Jan 29 2020 30.97 0.64 2.11% 30.58 31.14 30.03 5,434,171
Jan 28 2020 30.33 -1.24 -3.93% 29.50 30.80 29.15 8,291,315
Jan 25 2020 31.57 -0.75 -2.32% 32.33 32.40 31.155 6,847,519
Jan 24 2020 32.32 0.42 1.32% 31.29 32.40 31.10 7,720,971
Jan 23 2020 31.90 -0.49 -1.51% 32.63 32.74 31.74 7,372,839
Jan 22 2020 32.39 -2.15 -6.22% 33.85 33.89 32.375 10,123,176
Jan 18 2020 34.54 0.52 1.53% 34.11 34.635 34.08 7,300,785
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.

Finance Manila is owned and operated by ADVFN PLC.
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200217 22:28:19