Quantcast

Historical Stock Prices

MGM 
$28.49
*  
0.04
0.14%
Get MGM Alerts
*Delayed - data as of Sep. 21, 2018  -  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: 3 Month, From 21-JUN-2018 TO 21-SEP-2018

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.
09/21/2018 28.74 28.84 28.4201 28.49 8,933,282
09/20/2018 28.58 28.83 28.25 28.53 5,900,041
09/19/2018 28.12 28.53 28.03 28.37 8,613,472
09/18/2018 27.52 27.78 27.09 27.59 4,658,335
09/17/2018 27.84 27.96 27.335 27.42 4,619,517
09/14/2018 27.94 28.159 27.445 27.68 6,374,481
09/13/2018 27.08 27.86 27.08 27.48 7,954,075
09/12/2018 26.55 27.355 26.41 27.26 10,159,020
09/11/2018 26.63 27.05 26.31 26.93 10,786,230
09/10/2018 26.87 27.1 26.635 26.95 13,849,930
09/07/2018 26.74 27.04 26.47 26.75 8,771,831
09/06/2018 27.57 27.7 26.83 27 11,252,730
09/05/2018 27.81 27.8399 27.22 27.66 8,049,956
09/04/2018 28.7 28.78 27.84 27.96 10,440,240
08/31/2018 28.78 29.33 28.64 28.99 6,069,859
08/30/2018 29.61 29.63 28.825 28.88 5,307,505
08/29/2018 29.21 30.01 28.82 29.6 10,271,350
08/28/2018 29.27 29.38 28.915 29.16 3,207,369
08/27/2018 28.75 29.56 28.745 29.23 8,250,669
08/24/2018 28.64 28.81 28.405 28.5 4,465,834
08/23/2018 28.88 29.02 28.41 28.55 5,717,433
08/22/2018 29.11 29.19 28.79 28.83 4,293,904
08/21/2018 28.79 29.115 28.64 29.01 8,385,404
08/20/2018 28.69 28.79 28.3 28.58 6,864,767
08/17/2018 28.26 28.655 28.03 28.55 8,328,937
08/16/2018 28.53 28.92 28.21 28.28 5,462,826
08/15/2018 28.56 28.62 28.1 28.37 8,534,051
08/14/2018 29.06 29.1 28.68 28.98 5,283,562
08/13/2018 28.75 29.27 28.71 29.03 6,980,482
08/10/2018 28.99 29.035 28.57 28.86 7,740,474
08/09/2018 29.06 29.49 29.05 29.11 6,023,406
08/08/2018 29.53 29.92 28.92 28.95 14,879,960
08/07/2018 29.4 30.09 29.3 29.63 11,811,820
08/06/2018 28.33 29.395 28.03 29.33 11,043,610
08/03/2018 28.89 28.9 28.42 28.53 15,151,640
08/02/2018 27.08 29.09 26.85 28.97 41,270,410
08/01/2018 31.26 31.38 28.23 28.51 30,709,220
07/31/2018 31.06 31.66 30.84 31.37 19,666,640
07/30/2018 30.72 31.14 30.64 30.77 6,567,415
07/27/2018 31.49 31.59 30.5 30.72 6,695,126
07/26/2018 30.92 31.41 30.84 31.22 6,389,025
07/25/2018 31.2 31.545 30.83 31.52 8,191,239
07/24/2018 31.33 31.54 30.61 30.77 7,958,521
07/23/2018 31.17 31.23 30.75 30.97 3,815,107
07/20/2018 30.71 31.3 30.54 31.2 10,371,580
07/19/2018 30.83 30.96 30.49 30.82 7,081,921
07/18/2018 31.25 31.38 30.91 31.02 8,119,003
07/17/2018 31 31.4366 30.88 31.25 11,058,090
07/16/2018 31 31.2 30.76 31.12 10,412,650
07/13/2018 30.59 31 30.17 30.95 9,376,604
07/12/2018 30.32 30.53 29.835 30.5 8,605,755
07/11/2018 29.45 30.1 29.45 29.89 6,915,928
07/10/2018 29.51 30.075 29.35 29.93 8,506,400
07/09/2018 29.45 29.46 29.0401 29.46 5,560,164
07/06/2018 28.32 29.05 28.25 28.97 5,859,722
07/05/2018 28.06 28.47 27.88 28.41 6,769,473
07/03/2018 28.23 28.62 27.89 27.98 5,212,160
07/02/2018 28.19 28.43 27.97 28.16 15,385,510
06/29/2018 28.61 29.38 28.45 29.03 12,614,260
06/28/2018 28.4 28.47 27.9 28.38 8,527,506
06/27/2018 29.16 29.28 28.36 28.37 10,234,120
06/26/2018 28.82 29.41 28.65 29.16 8,641,482
06/25/2018 29.82 30.02 28.94 29.27 9,591,343
06/22/2018 30.63 30.72 30.01 30.07 9,515,910
06/21/2018 30.58 30.6 30.14 30.31 7,988,391
*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?

Smart Portfolio