MGM Resorts International Historical Stock Prices

MGM 
$18.55
*  
0.30
1.64%
Get MGM Alerts
*Delayed - data as of Jul. 1, 2015  -  Find a broker to begin trading MGM now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    MGM After Hours
 
 
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 30-JUN-2014 TO 30-JUN-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  18.72  18.96  18.46  18.55 8,998,063
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
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
01/26/2015 20.13 20.9 20.09 20.89 10,333,300
01/23/2015 19.88 20.1 19.63 20 8,262,826
01/22/2015 19.45 19.94 19.31 19.89 11,304,010
01/21/2015 18.98 19.63 18.82 19.24 12,288,220
01/20/2015 20 20 18.87 19.13 19,341,920
01/16/2015 20.04 20.2 19.87 20.01 9,349,443
01/15/2015 20.44 20.67 20.1 20.24 11,079,450
01/14/2015 19.98 20.32 19.81 20.23 11,829,720
01/13/2015 20.42 20.78 20.1745 20.35 9,429,864
01/12/2015 20.42 20.51 20.1 20.22 7,648,905
01/09/2015 20.8 20.87 20.35 20.51 6,582,733
01/08/2015 20.86 21.01 20.66 20.72 12,729,380
01/07/2015 20.3 20.5 20.09 20.43 12,254,720
01/06/2015 20.32 20.39 19.495 19.66 16,737,350
01/05/2015 20.82 20.94 20.325 20.44 9,142,710
01/02/2015 21.32 21.485 20.4145 21.02 11,598,420
12/31/2014 21.52 21.68 21.34 21.38 7,675,773
12/30/2014 21.33 21.65 21.29 21.45 6,997,643
12/29/2014 21.02 21.64 20.81 21.48 11,686,640
12/26/2014 21.03 21.1899 21 21.11 3,941,780
12/24/2014 21.02 21.17 20.77 20.77 3,065,979
12/23/2014 20.29 20.99 20.29 20.94 14,354,490
12/22/2014 20.77 20.85 19.9 20.28 11,876,710
12/19/2014 19.73 20.41 19.46 20.33 22,021,390
12/18/2014 18.43 19.46 18.42 19.4 26,847,240
12/17/2014 18.3 18.54 17.25 18.01 53,614,970
12/16/2014 19.69 19.73 18.79 18.85 27,682,730
12/15/2014 20.25 20.39 19.68 19.82 14,788,810
12/12/2014 20.35 20.57 20.09 20.18 11,088,320
12/11/2014 20.76 20.93 20.52 20.54 10,772,580
12/10/2014 21.42 21.52 20.6 20.72 15,187,790
12/09/2014 21.27 21.64 21.23 21.51 9,495,547
12/08/2014 21.67 21.88 21.47 21.65 7,484,918
12/05/2014 22.01 22.05 21.72 21.91 3,815,202
12/04/2014 22.04 22.05 21.745 21.97 6,172,117
12/03/2014 21.81 22.225 21.77 22.13 7,844,922
12/02/2014 22.3 22.35 22.105 22.17 5,283,939
12/01/2014 22.47 22.58 22.1 22.27 9,643,231
11/28/2014 22.88 22.9 22.67 22.81 2,866,129
11/26/2014 22.81 22.94 22.7 22.82 4,787,760
11/25/2014 23 23.3 22.7 22.81 8,745,274
11/24/2014 22.78 22.99 22.72 22.85 5,346,498
11/21/2014 22.63 22.84 22.52 22.72 9,335,949
11/20/2014 22.02 22.35 21.9 22.19 4,205,591
11/19/2014 22.44 23.06 22.07 22.19 5,948,145
11/18/2014 22.29 22.52 21.96 22.39 6,946,370
11/17/2014 22.43 22.5 22.24 22.42 5,588,097
11/14/2014 22.68 22.77 22.51 22.72 5,298,810
11/13/2014 22.69 22.95 22.62 22.65 6,374,554
11/12/2014 22.4 22.66 22.38 22.54 2,864,549
11/11/2014 22.12 22.57 21.93 22.56 5,998,798
11/10/2014 22.06 22.43 22.04 22.14 6,663,745
11/07/2014 21.85 22.08 21.75 21.94 5,783,254
11/06/2014 21.76 21.89 21.52 21.87 7,012,657
11/05/2014 21.9 22.02 21.35 21.72 15,737,900
11/04/2014 22.77 22.77 21.86 22.33 15,703,660
11/03/2014 23.23 23.295 22.91 23.02 9,437,937
10/31/2014 23.59 23.7 23.23 23.25 10,820,530
10/30/2014 22.33 23.56 22.2 22.98 22,124,060
10/29/2014 23.23 23.44 22.54 22.89 10,005,120
10/28/2014 22.75 22.99 22.41 22.91 7,853,908
10/27/2014 22.44 22.7 22.15 22.67 5,687,043
10/24/2014 22.31 22.665 22.18 22.58 5,654,019
10/23/2014 22.39 22.73 22.32 22.36 5,967,223
10/22/2014 22.54 22.69 22.07 22.12 6,477,308
10/21/2014 21.95 22.53 21.89 22.45 9,939,516
10/20/2014 21.76 22.09 21.52 21.7 7,519,920
10/17/2014 21.71 22.13 21.7 21.71 15,030,820
10/16/2014 20.16 21.72 20.16 21.39 18,633,110
10/15/2014 20.27 20.62 19.55 20.4 18,395,890
10/14/2014 20.13 20.8 19.87 20.62 14,552,360
10/13/2014 20.65 20.89 20.19 20.27 10,977,870
10/10/2014 21.29 21.615 20.7 20.76 18,563,780
10/09/2014 22.12 22.21 21.36 21.39 10,583,130
10/08/2014 21.82 22.08 21.5 21.97 9,229,312
10/07/2014 22.13 22.35 21.72 21.8 10,327,250
10/06/2014 22.53 22.86 21.95 22.18 10,674,800
10/03/2014 22.05 22.35 21.95 22.13 6,910,229
10/02/2014 22.2 22.43 21.415 22 10,167,360
10/01/2014 22.48 22.52 21.97 22.11 9,708,426
09/30/2014 22.17 23.15 21.68 22.78 19,324,970
09/29/2014 22.24 22.38 22.07 22.16 9,185,109
09/26/2014 22.7 22.9899 22.495 22.59 7,036,625
09/25/2014 22.7 22.71 22.34 22.39 7,977,712
09/24/2014 22.77 22.94 22.6 22.81 6,928,096
09/23/2014 22.35 22.93 22.3 22.75 8,049,520
09/22/2014 22.8 22.85 22.3 22.51 9,737,133
09/19/2014 23.4 23.54 22.87 23.12 8,431,729
09/18/2014 23 23.72 22.97 23.39 13,805,040
09/17/2014 22.49 23.12 22.43 22.84 12,031,050
09/16/2014 22.4 22.86 22 22.82 17,758,270
09/15/2014 23.64 23.64 22.845 23.21 11,239,900
09/12/2014 24.28 24.31 23.57 23.77 8,325,115
09/11/2014 24.06 24.505 24.05 24.24 6,555,896
09/10/2014 24.12 24.22 23.975 24.18 4,705,019
09/09/2014 24.12 24.4997 24.03 24.29 7,545,772
09/08/2014 24.06 24.27 23.9539 24.2 5,235,767
09/05/2014 24.04 24.22 23.8 24.18 5,756,441
09/04/2014 23.89 24.31 23.8028 24.13 7,443,433
09/03/2014 23.9 24.24 23.735 23.93 8,427,063
09/02/2014 24.04 24.04 23.24 23.83 17,950,860
08/29/2014 24.87 24.87 24.31 24.47 6,201,620
08/28/2014 24.38 24.89 24.24 24.86 6,845,574
08/27/2014 24.89 24.97 24.55 24.63 5,217,726
08/26/2014 24.82 25.03 24.65 24.87 5,549,663
08/25/2014 25.17 25.2 24.72 24.89 5,064,174
08/22/2014 24.97 25.1 24.6828 25.08 4,889,501
08/21/2014 25.25 25.2772 25.0122 25.1 5,444,763
08/20/2014 25.09 25.33 24.885 25.21 4,836,979
08/19/2014 25.3 25.39 25.01 25.11 5,487,346
08/18/2014 25.16 25.3 24.95 25.15 4,639,615
08/15/2014 25.31 25.341 24.7 25.04 6,127,749
08/14/2014 24.95 25.19 24.82 25.14 5,254,160
08/13/2014 25.03 25.2 24.8587 24.95 4,679,225
08/12/2014 24.83 25.03 24.51 24.81 4,877,863
08/11/2014 24.87 25.12 24.6 24.81 5,505,515
08/08/2014 24.58 24.78 24.34 24.73 6,417,942
08/07/2014 24.93 25.25 24.25 24.47 13,883,430
08/06/2014 25.57 25.86 24.92 25.14 13,307,260
08/05/2014 26.93 27.1 25.6 25.88 19,795,480
08/04/2014 26.16 26.57 26 26.45 7,006,535
08/01/2014 26.65 26.93 25.97 26.26 8,645,499
07/31/2014 27.05 27.36 26.74 26.84 8,301,479
07/30/2014 27.13 27.46 26.6 27.35 10,075,460
07/29/2014 27.43 27.64 26.92 27 12,781,190
07/28/2014 26.43 27.1 26.43 26.82 10,083,870
07/25/2014 25.95 26.42 25.74 26.39 7,758,855
07/24/2014 26.44 26.5 25.92 25.98 5,313,950
07/23/2014 26.25 26.36 25.94 26.28 3,962,498
07/22/2014 25.57 26.34 25.55 26.17 8,737,701
07/21/2014 25.38 25.58 25.22 25.45 3,572,395
07/18/2014 25.27 25.66 25.16 25.52 5,752,918
07/17/2014 25.24 25.68 25.06 25.3 7,328,506
07/16/2014 25.59 25.835 25.52 25.56 4,312,307
07/15/2014 25.8 25.93 25.34 25.49 4,661,180
07/14/2014 25.93 26.28 25.65 25.68 4,090,985
07/11/2014 25.74 25.85 25.42 25.55 3,549,654
07/10/2014 25.55 25.89 25.36 25.72 4,185,548
07/09/2014 25.64 26.17 25.48 26 4,787,370
07/08/2014 26.38 26.4 25.43 25.78 9,556,419
07/07/2014 26.97 27.03 26.45 26.61 6,655,010
07/03/2014 27.19 27.23 26.675 26.84 5,107,412
07/02/2014 26.72 27.25 26.72 26.92 6,359,088
07/01/2014 26.55 26.91 26.53 26.6 5,383,751
06/30/2014 26.59 26.67 26.22 26.4 4,316,501
*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?