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
2018-02-20 32.80 35.13 32.80 34.69 1,002,195
2018-02-16 34.88 34.99 34.48 34.485 532,715
2018-02-15 34.61 35.05 34.41 34.995 469,307
2018-02-14 33.00 34.465 33.00 34.465 1,258,646
2018-02-13 33.17 33.21 32.91 33.07 536,047
2018-02-12 33.52 33.52 32.76 33.21 648,059
2018-02-09 33.99 33.99 32.20 33.75 1,725,475
2018-02-08 34.52 34.60 33.49 33.54 648,354
2018-02-07 34.87 35.38 34.60 34.83 480,634
2018-02-06 33.79 35.05 33.79 34.88 882,244
2018-02-05 35.29 35.75 34.16 34.49 724,998
2018-02-02 36.28 36.37 35.21 35.51 648,170
2018-02-01 36.25 37.09 36.25 36.80 470,494
2018-01-31 37.39 37.39 36.23 36.47 707,782
2018-01-30 37.80 37.82 37.14 37.145 861,081
2018-01-29 36.79 38.32 36.79 38.075 1,026,523
2018-01-26 37.04 37.09 36.66 37.01 410,124
2018-01-25 37.10 37.23 36.58 36.81 501,278
2018-01-24 36.50 37.75 36.50 37.66 500,142
2018-01-23 37.00 37.38 37.00 37.06 269,562
2018-01-22 36.65 37.31 36.62 37.16 349,930
2018-01-19 36.28 36.66 36.13 36.37 276,835
2018-01-18 36.28 36.40 35.86 36.15 318,670
2018-01-17 36.13 36.64 35.91 36.52 408,692
2018-01-16 35.89 36.40 35.74 36.10 630,357
2018-01-12 35.08 35.16 34.85 35.02 290,289
2018-01-11 33.78 35.10 33.78 35.10 363,899
2018-01-10 33.46 33.94 33.30 33.89 275,726
2018-01-09 33.57 33.82 33.29 33.59 385,525
2018-01-08 33.85 33.85 33.04 33.095 307,242

» 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.