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
2018-06-19 30.92 31.07 29.86 29.875 822,930
2018-06-18 30.92 31.43 30.92 31.355 214,368
2018-06-15 31.13 31.33 31.01 31.185 285,840
2018-06-14 31.06 31.52 31.06 31.38 233,686
2018-06-13 31.45 31.45 30.79 31.03 403,408
2018-06-12 31.74 32.09 31.57 31.66 522,530
2018-06-11 30.96 31.79 30.96 31.655 550,229
2018-06-08 31.38 31.49 30.80 30.82 619,556
2018-06-07 31.38 31.60 31.21 31.405 478,435
2018-06-06 30.93 31.64 30.67 31.52 786,022
2018-06-05 31.27 31.50 30.84 30.855 506,574
2018-06-04 31.92 31.92 31.45 31.545 352,263
2018-06-01 31.45 32.14 31.42 31.725 427,916
2018-05-31 31.89 31.98 31.385 31.485 533,622
2018-05-30 31.56 32.00 31.51 31.895 269,879
2018-05-29 31.25 31.63 31.06 31.335 381,098
2018-05-25 31.16 31.55 31.12 31.47 272,428
2018-05-24 31.67 31.67 31.05 31.30 387,753
2018-05-23 31.38 31.59 31.18 31.58 422,377
2018-05-22 32.07 32.07 31.53 31.53 334,014
2018-05-21 32.66 32.82 32.045 32.045 381,747
2018-05-18 32.18 32.46 32.10 32.40 489,159
2018-05-17 31.96 32.53 31.84 32.18 671,770
2018-05-16 31.69 32.06 31.69 31.85 400,679
2018-05-15 32.41 32.41 31.675 31.72 561,782
2018-05-14 31.96 32.59 31.795 32.335 1,329,712
2018-05-11 33.03 33.03 31.795 31.835 949,500
2018-05-10 32.94 33.66 32.94 33.335 611,190
2018-05-09 32.05 32.92 32.05 32.92 691,803
2018-05-08 31.55 32.05 31.49 32.03 562,125

» 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.