Quantcast

MGM Resorts International Common Stock Historical Stock Prices

MGM 
$26.64
*  
0.23
0.86%
Get MGM Alerts
*Delayed - data as of Dec. 13, 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 13-SEP-2018 TO 13-DEC-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.
16:00 27.11 27.26 26.465 26.64 6,062,669
12/13/2018 27.15 27.26 26.465 26.64 5,588,735
12/12/2018 26.15 27.14 26.06 26.87 9,935,328
12/11/2018 26.52 26.91 25.6 25.63 11,650,820
12/10/2018 26 26.43 25.49 25.82 11,398,620
12/07/2018 27.18 27.56 25.875 25.99 9,746,480
12/06/2018 26.28 27.42 25.91 27.42 9,326,810
12/04/2018 27.8 28.02 26.915 27 7,980,490
12/03/2018 28 28.21 27.69 28.02 14,701,990
11/30/2018 27.23 27.33 26.7399 26.96 7,872,594
11/29/2018 27.61 27.7 26.89 27.32 5,681,235
11/28/2018 27.75 27.99 26.865 27.78 6,309,124
11/27/2018 26.88 27.515 26.86 27.43 10,392,630
11/26/2018 26.39 27.26 26.265 27.11 8,365,057
11/23/2018 25.85 26.1 25.75 25.81 2,567,876
11/21/2018 25.5 26.49 25.42 26.06 5,797,266
11/20/2018 25.12 25.26 24.595 25.11 7,144,909
11/19/2018 26.61 26.72 25.57 25.67 6,608,087
11/16/2018 26.18 26.76 26.09 26.58 6,473,882
11/15/2018 25.92 26.42 25.485 26.4 5,720,725
11/14/2018 26.02 26.65 25.755 25.94 8,332,852
11/13/2018 25.45 26.11 25.42 25.73 6,196,508
11/12/2018 25.43 25.5954 25.1 25.18 9,790,640
11/09/2018 26.71 26.98 25.45 25.54 9,696,916
11/08/2018 26.62 27.365 26.58 26.95 7,638,670
11/07/2018 27.62 28.04 27.34 27.93 6,442,303
11/06/2018 27.4 27.88 27.195 27.38 5,010,939
11/05/2018 28.25 28.25 27.51 27.62 5,296,624
11/02/2018 28.28 28.5599 27.77 28.17 6,491,626
11/01/2018 26.62 28.225 26.58 27.9 10,810,920
10/31/2018 25.7 27.09 25.67 26.68 14,924,840
10/30/2018 24.03 25.2 23.81 25.19 12,567,360
10/29/2018 25.18 25.46 23.87 24.23 8,741,418
10/26/2018 24.85 25.29 24.29 24.94 8,665,775
10/25/2018 24.41 25.38 24.4 25.3 10,002,650
10/24/2018 25.26 25.45 24.17 24.21 11,208,720
10/23/2018 25.48 25.615 24.61 25.32 11,379,610
10/22/2018 26.89 26.98 26.08 26.1 5,893,474
10/19/2018 27.04 27.54 26.41 26.65 8,766,087
10/18/2018 27.92 28.06 27.21 27.33 6,380,981
10/17/2018 27.52 28.45 27.15 27.92 9,112,557
10/16/2018 27.14 27.7 26.82 27.61 6,855,967
10/15/2018 26.33 27.095 26.22 26.79 7,837,891
10/12/2018 26.58 26.67 25.985 26.45 8,049,951
10/11/2018 26.15 26.79 25.7 25.95 11,880,110
10/10/2018 27.26 27.34 26.11 26.23 15,516,980
10/09/2018 26.6 27.49 26.43 27.34 11,563,120
10/08/2018 25.92 26.53 25.85 26.47 7,526,324
10/05/2018 27.01 27.45 25.905 26.24 10,991,790
10/04/2018 27.48 27.57 26.6 26.91 6,422,008
10/03/2018 27.08 27.93 27.05 27.53 6,078,811
10/02/2018 26.75 27.27 26.72 26.82 5,952,537
10/01/2018 27.93 27.98 26.9 26.93 10,744,100
09/28/2018 27.6 28.19 27.58 27.91 8,959,715
09/27/2018 27.47 27.915 27.26 27.72 7,719,197
09/26/2018 27.88 27.98 27.52 27.6 4,699,324
09/25/2018 27.92 27.9574 27.6 27.87 4,561,067
09/24/2018 28.19 28.28 27.9 27.91 5,384,493
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
*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