MGM Resorts International Historical Stock Prices

MGM 
$21.92
*  
0.08
0.36%
Get MGM Alerts
*Delayed - data as of Apr. 27, 2015  -  Find a broker to begin trading MGM now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    MGM Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-JAN-2015 TO 27-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  22.14  22.29  21.79  21.92 5,456,800
04/27/2015 22.19 22.29 21.79 21.92 5,461,317
04/24/2015 22.35 22.4101 21.98 22 6,929,510
04/23/2015 21.71 22.23 21.45 22.08 9,364,965
04/22/2015 21.7 22.22 21.625 22.03 7,264,321
04/21/2015 21.98 22 21.43 21.71 5,692,850
04/20/2015 22.01 22.16 21.69 21.83 9,968,939
04/17/2015 21.7 21.95 21.2835 21.43 6,679,340
04/16/2015 22.16 22.405 21.841 21.95 8,406,927
04/15/2015 21.75 22.33 21.65 22.14 6,013,731
04/14/2015 21.45 21.94 21.22 21.76 10,020,260
04/13/2015 22.3 22.36 21.895 22 8,031,364
04/10/2015 22.64 22.64 22.26 22.55 8,157,946
04/09/2015 22.13 22.65 21.8 22.61 17,511,500
04/08/2015 21.48 22.04 21.3501 21.59 15,081,800
04/07/2015 21.38 21.54 20.73 21.11 10,043,640
04/06/2015 21.14 21.58 21.08 21.34 8,004,125
04/02/2015 20.86 21.38 20.7315 21.34 9,576,103
04/01/2015 20.98 21.16 20.585 20.88 9,453,142
03/31/2015 21.16 21.56 20.95 21.03 12,314,060
03/30/2015 21.42 21.67 21.19 21.27 12,574,230
03/27/2015 21.51 21.68 21.16 21.3 10,233,820
03/26/2015 21.5 21.7 21.16 21.39 13,794,110
03/25/2015 22.11 22.11 21.66 21.69 13,001,860
03/24/2015 22.38 22.53 22.05 22.08 9,300,092
03/23/2015 22.5 22.94 22.41 22.41 8,545,439
03/20/2015 23.18 23.25 22.38 22.62 20,175,390
03/19/2015 22.59 22.92 22.405 22.85 19,760,350
03/18/2015 21.55 22.555 21.4 22.52 33,762,260
03/17/2015 20.9 21.85 20.8 21.74 62,500,870
03/16/2015 19.41 19.7 19.1 19.66 13,297,440
03/13/2015 19.59 19.69 19.3 19.41 10,362,240
03/12/2015 19.77 19.89 19.52 19.72 9,022,522
03/11/2015 20.09 20.15 19.39 19.59 21,407,790
03/10/2015 20.26 20.65 19.9833 20.03 19,735,130
03/09/2015 21.64 21.76 20.665 20.91 19,743,880
03/06/2015 21.88 22.095 21.5 21.62 15,954,440
03/05/2015 21.82 22 21.74 21.93 6,653,942
03/04/2015 21.83 22.13 21.72 22.08 8,850,064
03/03/2015 22.09 22.25 21.9697 22.02 8,903,721
03/02/2015 21.7 22.15 21.66 21.87 6,538,259
02/27/2015 22.01 22.23 21.59 21.73 9,736,841
02/26/2015 21.91 22.13 21.81 21.95 9,063,743
02/25/2015 21.51 22.08 21.38 21.97 15,242,390
02/24/2015 22.1 22.12 21.67 21.88 17,042,280
02/23/2015 22.44 22.63 22.31 22.55 11,258,150
02/20/2015 22.42 22.68 22.33 22.63 10,725,700
02/19/2015 22.33 22.67 22.2 22.44 9,986,024
02/18/2015 21.96 22.48 21.81 22.3 16,858,100
02/17/2015 21.28 22.4 21.08 21.87 24,647,700
02/13/2015 21.36 21.72 21.24 21.46 16,107,090
02/12/2015 20.79 21.4 20.71 21.24 12,314,950
02/11/2015 20.73 20.84 20.42 20.75 8,209,008
02/10/2015 19.88 20.77 19.81 20.74 15,494,890
02/09/2015 19.82 19.92 19.55 19.59 15,867,310
02/06/2015 20.58 20.67 19.92 19.96 9,319,630
02/05/2015 19.92 20.45 19.84 20.33 8,416,463
02/04/2015 20.12 20.29 19.75 19.87 9,207,904
02/03/2015 19.81 20.48 19.67 20.46 8,231,540
02/02/2015 19.44 19.75 19.12 19.74 7,532,040
01/30/2015 20.09 20.09 19.43 19.48 10,380,410
01/29/2015 20.4 20.45 19.81 20.18 7,776,968
01/28/2015 20.94 20.97 20.18 20.32 8,950,824
01/27/2015 20.85 21.02 20.505 20.86 9,021,585
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?