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
2018-09-18 27.51 27.775 27.13 27.54 305,618
2018-09-17 27.75 27.95 27.34 27.365 310,881
2018-09-14 28.00 28.095 27.47 27.715 428,510
2018-09-13 27.27 27.795 27.27 27.475 573,647
2018-09-12 26.68 27.33 26.60 27.30 550,099
2018-09-11 26.47 27.015 26.41 26.94 510,580
2018-09-10 26.91 27.07 26.65 27.005 354,322
2018-09-07 26.56 26.98 26.505 26.77 580,067
2018-09-06 27.53 27.57 26.92 27.025 748,723
2018-09-05 27.56 27.80 27.24 27.655 487,748
2018-09-04 28.75 28.75 27.86 27.945 801,705
2018-08-31 28.79 29.325 28.70 28.99 359,947
2018-08-30 29.73 29.73 28.835 28.89 358,092
2018-08-29 29.17 29.95 28.84 29.575 759,704
2018-08-28 29.19 29.26 28.94 29.155 171,755
2018-08-27 28.70 29.53 28.70 29.20 370,202
2018-08-24 28.65 28.80 28.41 28.44 227,678
2018-08-23 28.79 28.97 28.42 28.55 313,685
2018-08-22 29.12 29.13 28.81 28.85 254,113
2018-08-21 28.75 29.095 28.75 28.97 457,020
2018-08-20 28.75 28.75 28.33 28.61 291,725
2018-08-17 28.11 28.65 28.10 28.525 244,914
2018-08-16 28.60 28.92 28.22 28.245 409,961
2018-08-15 28.50 28.50 28.13 28.32 659,034
2018-08-14 29.06 29.06 28.69 28.985 303,846
2018-08-13 28.73 29.215 28.73 29.05 473,855
2018-08-10 29.00 29.005 28.64 28.89 922,703
2018-08-09 29.10 29.46 29.10 29.15 281,872
2018-08-08 29.68 29.875 28.995 29.00 583,521
2018-08-07 29.46 30.03 29.35 29.66 952,439

» 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.