MGM RESORTS INTERNATIONAL Historical Stock Price

Below is the stock price history for Mgm Resorts International MGM. Data is recorded each day for the historical open, high, low, close and volume. The Mgm Resorts International stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Mgm Resorts International Historical Stock Price

DateOpenHighLowCloseVolume
2018-12-13 27.18 27.18 26.485 26.67 673,968
2018-12-12 26.39 27.10 26.39 26.885 998,937
2018-12-11 26.29 26.76 25.63 25.64 876,150
2018-12-10 26.06 26.40 25.51 25.87 706,534
2018-12-07 27.40 27.50 25.91 26.035 793,020
2018-12-06 26.15 27.37 26.06 27.355 831,993
2018-12-04 27.89 27.98 26.94 27.01 695,565
2018-12-03 28.00 28.17 27.73 27.97 1,117,391
2018-11-30 27.00 27.17 26.75 26.99 499,455
2018-11-29 27.60 27.60 26.89 27.39 457,230
2018-11-28 27.75 27.93 26.95 27.775 538,667
2018-11-27 27.03 27.50 26.98 27.48 473,801
2018-11-26 26.40 27.20 26.36 27.135 672,397
2018-11-23 25.89 26.07 25.805 25.805 213,082
2018-11-21 25.58 26.47 25.55 26.09 491,087
2018-11-20 25.00 25.23 24.66 25.08 523,394
2018-11-19 26.53 26.70 25.59 25.64 445,673
2018-11-16 26.40 26.74 26.17 26.59 344,094
2018-11-15 25.77 26.39 25.49 26.37 440,229
2018-11-14 25.92 26.62 25.76 26.03 458,885
2018-11-13 25.55 26.06 25.46 25.785 491,673
2018-11-12 25.45 25.51 25.13 25.175 440,206
2018-11-09 26.81 26.85 25.46 25.615 660,087
2018-11-08 27.00 27.29 26.67 26.965 585,313
2018-11-07 27.58 28.03 27.40 27.965 437,629
2018-11-06 27.42 27.83 27.22 27.385 368,408
2018-11-05 28.17 28.17 27.52 27.61 588,706
2018-11-02 27.96 28.305 27.84 28.15 500,608
2018-11-01 27.22 28.19 27.22 27.955 899,170
2018-10-31 26.21 27.03 26.17 26.775 1,076,210

» More Mgm Resorts International Stock Price History

To see other companies like Mgm Resorts International (MGM), view our stock market today for news, and other data.