MGM Resorts International Historical Stock Prices

MGM 
$17.88
*  
0.89
4.74%
Get MGM Alerts
*Delayed - data as of Feb. 5, 2016  -  Find a broker to begin trading MGM now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
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: 1 Year, From 05-FEB-2015 TO 05-FEB-2016

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  18.76  18.76  17.62  17.88 10,145,894
02/05/2016 18.76 18.76 17.62 17.88 10,222,580
02/04/2016 18.63 19.18 18.47 18.77 7,514,575
02/03/2016 19.32 19.36 17.8899 18.55 9,290,574
02/02/2016 19.81 19.87 18.96 19.09 7,964,216
02/01/2016 20.03 20.25 19.5 20.05 6,807,352
01/29/2016 19.47 20.17 19.44 20.08 8,793,812
01/28/2016 19.92 20.34 19.12 19.28 12,525,330
01/27/2016 19.22 19.79 19.13 19.47 7,825,510
01/26/2016 18.94 19.16 18.565 19.11 5,805,147
01/25/2016 19.4 19.75 18.86 18.89 4,976,022
01/22/2016 19.5 19.77 19.01 19.34 6,052,745
01/21/2016 19.16 19.37 18.66 19.02 6,726,300
01/20/2016 19.14 19.5 17.55 19.11 14,054,380
01/19/2016 20.3 20.3 19.26 19.63 7,816,311
01/15/2016 20.08 20.4597 19.465 19.86 11,495,980
01/14/2016 20.02 20.5699 19.51 20.27 7,306,492
01/13/2016 21.35 21.5015 19.91 20.02 7,811,217
01/12/2016 21.09 21.71 20.62 21.13 7,422,153
01/11/2016 20.78 21.09 20.41 20.83 6,309,062
01/08/2016 20.83 21.21 20.35 20.49 8,428,641
01/07/2016 21.72 21.8 20.35 20.62 12,754,100
01/06/2016 22.23 22.61 22.01 22.39 6,746,191
01/05/2016 22.4 22.97 22.2101 22.75 8,259,672
01/04/2016 22.06 22.29 21.75 22.25 7,464,481
12/31/2015 22.43 23.0399 22.4 22.72 2,406,214
12/30/2015 22.81 23 22.5 22.52 2,899,602
12/29/2015 22.79 23.045 22.6 22.94 2,581,016
12/28/2015 22.33 22.74 22.16 22.63 2,671,192
12/24/2015 22.42 22.58 22.3 22.51 950,725
12/23/2015 21.98 22.62 21.68 22.5 3,113,366
12/22/2015 21.68 21.87 21.37 21.74 2,474,815
12/21/2015 21.18 21.64 21.05 21.62 3,748,894
12/18/2015 21.39 21.73 21.135 21.17 4,898,805
12/17/2015 22.23 22.24 21.44 21.45 3,276,210
12/16/2015 21.44 22.18 21.3 22.08 6,284,996
12/15/2015 21.01 21.41 20.94 21.15 5,937,286
12/14/2015 20.97 21.12 20.18 20.81 9,212,641
12/11/2015 21.71 21.8 20.99 21.05 8,137,225
12/10/2015 22.13 22.35 21.73 22.06 6,631,650
12/09/2015 22.27 22.64 21.61 22.06 7,775,945
12/08/2015 21.83 22.21 21.345 21.91 6,003,531
12/07/2015 22.63 22.69 22.185 22.32 3,129,630
12/04/2015 22.37 22.715 22.19 22.63 3,944,215
12/03/2015 23.58 23.6 22.29 22.39 6,324,115
12/02/2015 23.2 23.78 23.11 23.43 5,795,733
12/01/2015 22.95 23.33 22.81 23.28 4,233,232
11/30/2015 22.86 22.985 22.61 22.74 4,016,050
11/27/2015 22.66 22.98 22.51 22.77 1,990,340
11/25/2015 23.06 23.11 22.63 22.92 3,235,401
11/24/2015 22.39 23.09 22.39 22.96 3,816,749
11/23/2015 22.38 22.86 22.38 22.67 3,267,676
11/20/2015 22.69 22.75 22.19 22.46 3,970,182
11/19/2015 22.46 22.72 22.16 22.53 3,534,293
11/18/2015 22.27 22.78 22.03 22.72 5,150,991
11/17/2015 22.75 22.85 22.07 22.25 5,824,824
11/16/2015 22.43 22.63 22.09 22.63 5,403,211
11/13/2015 22.72 22.85 22.39 22.51 3,807,290
11/12/2015 23.11 23.47 22.77 22.8 4,320,210
11/11/2015 23.52 23.55 23.14 23.3 2,687,788
11/10/2015 23.04 23.475 22.97 23.43 4,136,594
11/09/2015 23.54 23.57 22.87 23.32 6,073,654
11/06/2015 23.98 24.23 23.72 23.84 5,342,994
11/05/2015 24.02 24.34 23.8368 23.91 4,177,891
11/04/2015 24.31 24.41 23.76 24.03 5,485,492
11/03/2015 23.68 24.19 23.29 24.14 8,138,067
11/02/2015 23.51 24.06 23.51 23.78 9,844,735
10/30/2015 22.97 23.41 22.665 23.19 9,599,292
10/29/2015 23.08 23.41 22.47 22.8 22,151,720
10/28/2015 21.11 21.8 21.1 21.76 11,198,130
10/27/2015 21.52 21.78 20.8 20.94 8,444,383
10/26/2015 21.31 21.8265 21.3 21.7 8,221,296
10/23/2015 20.83 21.36 20.68 21.29 8,717,367
10/22/2015 20.81 20.86 20.215 20.47 6,905,569
10/21/2015 20.94 20.95 20.23 20.26 4,662,879
10/20/2015 21.11 21.38 20.715 20.97 3,700,720
10/19/2015 21.31 21.36 20.72 21 4,974,933
10/16/2015 20.92 21.9 20.91 21.55 6,857,666
10/15/2015 21.85 21.95 21.19 21.63 6,346,398
10/14/2015 21.2 21.456 21 21.22 4,192,562
10/13/2015 20.93 21.63 20.81 21.13 6,916,723
10/12/2015 21.14 21.425 21 21.08 4,679,267
10/09/2015 21.2 21.32 20.72 21.23 5,362,076
10/08/2015 20.68 21.26 20.62 21.14 6,121,526
10/07/2015 20.68 21.09 20.31 20.72 7,630,286
10/06/2015 20.3 20.61 20.15 20.44 6,535,138
10/05/2015 19.82 20.49 19.38 20.3 10,955,710
10/02/2015 19.02 19.91 18.77 19.79 10,619,310
10/01/2015 18.5 18.74 18.19 18.67 6,177,265
09/30/2015 18.18 18.5499 18 18.45 7,603,088
09/29/2015 18.34 18.59 17.62 17.76 11,463,920
09/28/2015 19.56 19.61 18.55 18.59 9,090,910
09/25/2015 19.76 19.885 19.47 19.76 7,843,650
09/24/2015 19.21 19.78 19.15 19.55 5,735,038
09/23/2015 19.46 19.63 19.05 19.36 6,641,766
09/22/2015 19.94 20.06 19.43 19.63 6,590,643
09/21/2015 20.66 20.87 20.3 20.4 3,520,643
09/18/2015 20.62 20.8799 20.5 20.66 6,738,051
09/17/2015 21.21 21.4 20.8501 20.96 5,310,916
09/16/2015 20.68 21.26 20.52 21.19 8,045,865
09/15/2015 21.03 21.09 20.59 20.6 7,476,359
09/14/2015 20.88 21 20.6 21 3,875,025
09/11/2015 20.59 20.99 20.55 20.96 2,961,846
09/10/2015 21.18 21.25 20.37 20.72 8,765,649
09/09/2015 21.8 22.05 21.07 21.12 7,402,542
09/08/2015 21.08 21.58 21.04 21.47 8,389,887
09/04/2015 20.15 20.655 20.05 20.48 4,591,144
09/03/2015 20.35 20.91 20.35 20.49 4,455,423
09/02/2015 20.1 20.27 19.79 20.26 4,828,546
09/01/2015 19.91 20.3379 19.71 19.87 7,207,252
08/31/2015 20.57 20.99 20.21 20.43 7,064,713
08/28/2015 20.45 20.84 20.39 20.84 5,246,674
08/27/2015 20 20.64 19.92 20.54 7,612,330
08/26/2015 19.69 19.92 18.79 19.61 7,615,932
08/25/2015 20.35 20.4 19.2 19.21 7,534,538
08/24/2015 18.12 20.18 17.08 19.54 12,990,970
08/21/2015 20.83 20.95 20.42 20.59 10,197,890
08/20/2015 21.66 21.86 21.23 21.28 7,694,774
08/19/2015 22.25 22.46 21.74 22.07 5,739,224
08/18/2015 22.48 22.63 22.29 22.48 4,687,388
08/17/2015 22.47 22.75 22.17 22.64 4,756,825
08/14/2015 22.33 22.685 22.18 22.48 9,937,886
08/13/2015 22.12 22.41 21.92 22.25 8,563,105
08/12/2015 21.73 22.175 21.3 22.07 9,874,128
08/11/2015 22.12 22.58 21.77 22.18 10,634,910
08/10/2015 22.49 22.77 22.33 22.6 10,822,700
08/07/2015 21.96 22.39 21.95 22.2 9,002,790
08/06/2015 22.46 22.47 21.89 21.99 11,853,430
08/05/2015 22 22.755 21.99 22.36 15,981,030
08/04/2015 20.14 21.98 20.09 21.75 33,514,350
08/03/2015 19.59 20.045 19.5 19.85 18,625,650
07/31/2015 19.62 19.72 19.24 19.62 9,327,462
07/30/2015 18.43 19.79 16.84 19.65 16,164,780
07/29/2015 18.16 18.45 18.12 18.22 7,041,917
07/28/2015 17.87 18.11 17.57 18.01 8,084,849
07/27/2015 17.82 17.965 17.525 17.69 9,880,566
07/24/2015 18.8 18.8 18.09 18.11 7,396,241
07/23/2015 18.98 19.07 18.47 18.68 7,962,641
07/22/2015 18.28 18.73 18.21 18.52 7,500,681
07/21/2015 18.49 18.82 18.43 18.48 6,812,059
07/20/2015 18.5 18.57 18.24 18.46 10,758,040
07/17/2015 18.67 18.7 18.34 18.45 5,981,808
07/16/2015 18.69 18.95 18.53 18.69 7,920,670
07/15/2015 18.86 18.98 18.33 18.54 9,166,779
07/14/2015 18.85 19.24 18.74 18.92 8,955,435
07/13/2015 18.74 19.05 18.51 18.85 9,869,160
07/10/2015 18.15 18.24 18.02 18.15 7,388,692
07/09/2015 17.89 18.26 17.765 17.84 11,139,090
07/08/2015 18.53 18.76 17.49 17.57 23,304,270
07/07/2015 18.46 19.235 17.88 19.05 18,898,720
07/06/2015 18.3 18.56 18.165 18.27 7,132,130
07/02/2015 18.71 18.8 18.44 18.55 6,538,041
07/01/2015 18.71 18.96 18.46 18.55 8,995,833
06/30/2015 18.07 18.485 17.97 18.25 11,971,610
06/29/2015 18.06 18.15 17.495 17.58 13,147,130
06/26/2015 18.52 18.64 18.16 18.38 10,898,300
06/25/2015 18.75 18.8 18.45 18.64 6,979,176
06/24/2015 19.36 19.43 18.585 18.63 9,659,716
06/23/2015 19.1 19.47 18.97 19.38 9,875,037
06/22/2015 19.61 19.675 19.09 19.09 7,359,211
06/19/2015 19.49 19.635 19.41 19.5 9,631,867
06/18/2015 19.52 19.65 19.38 19.5 6,778,584
06/17/2015 19.2 19.48 19.13 19.42 9,902,883
06/16/2015 19.15 19.64 19.03 19.09 12,754,550
06/15/2015 19.25 19.43 19.17 19.23 6,668,277
06/12/2015 19.68 19.7799 19.38 19.43 6,141,984
06/11/2015 19.6 19.83 19.36 19.82 6,701,220
06/10/2015 19.49 19.635 19.4 19.53 5,378,322
06/09/2015 19.2 19.51 19.19 19.35 6,770,073
06/08/2015 19.67 19.83 19.15 19.17 12,287,040
06/05/2015 20.27 20.475 20.09 20.28 7,621,913
06/04/2015 20.15 20.58 19.97 20.28 15,197,400
06/03/2015 19.88 20.06 19.54 19.71 7,628,036
06/02/2015 19.52 19.895 19.52 19.77 3,733,638
06/01/2015 19.96 19.99 19.5 19.58 6,359,709
05/29/2015 20.18 20.28 20 20.05 8,360,332
05/28/2015 19.83 20.21 19.8 20.19 7,333,099
05/27/2015 19.89 19.96 19.74 19.91 4,945,855
05/26/2015 20.31 20.36 19.78 19.87 11,331,100
05/22/2015 20.17 20.59 20.17 20.51 11,485,480
05/21/2015 20.15 20.26 20.07 20.2 8,029,404
05/20/2015 19.64 20.17 19.6 20.07 9,734,112
05/19/2015 19.65 19.78 19.61 19.71 7,911,376
05/18/2015 19.41 19.73 19.32 19.68 6,839,574
05/15/2015 19.38 19.56 19.32 19.47 5,845,194
05/14/2015 19.46 19.47 19.23 19.32 7,295,853
05/13/2015 19.22 19.51 19.2 19.36 11,289,710
05/12/2015 19.4 19.45 19.03 19.12 16,855,570
05/11/2015 19.94 19.985 19.32 19.35 9,700,712
05/08/2015 19.96 20.26 19.8 19.93 10,558,380
05/07/2015 19.57 19.9 19.5 19.75 13,084,320
05/06/2015 20.4 20.48 19.355 19.58 26,287,230
05/05/2015 21.21 21.4 19.88 20.14 20,687,180
05/04/2015 20.91 21.62 20.77 21.27 23,156,820
05/01/2015 21.3 21.55 21.16 21.4 9,935,547
04/30/2015 21.21 21.51 21.01 21.15 10,551,540
04/29/2015 21.48 21.73 20.88 21.11 19,828,220
04/28/2015 21.91 22.43 21.69 22.36 11,001,300
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
*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?