MGM Resorts International Historical Data - MGM | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NYSE
MGM Resorts International (MGM)
MGM Resorts International (MGM) Historical

MGM Resorts International (MGM)

42.18

-0.53

(-1.24%)

Closed April 25 4:00PM

Delayed by 15 minutes

42.19

0.01

(0.02%)

After Hours: 7:50PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.3	0.71616137503	41.89	43.28	41.52	2641476	42.43699222	CS
4	-4.44	-9.52176710272	46.63	48.245	41.52	2838306	44.35752782	CS
12	-1.79	-4.07003183265	43.98	48.245	41.25	3668443	43.88077611	CS
26	6.02	16.6436273155	36.17	48.245	34.12	4128969	42.25812989	CS
52	-2.42	-5.42479264739	44.61	51.35	34.12	4438461	42.2977553	CS
156	0.43	1.02969348659	41.76	51.35	26.41	5167852	40.22345593	CS
260	14.49	52.3104693141	27.7	51.35	5.9001	8259363	28.87624833	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714084800	42.18	-0.53	-1.24	42.35	42.55	42.06	3000318
1713998400	42.71	-0.14	-0.33	43.07	43.28	42.13	2617046
1713912000	42.85	0.42	0.99	42.69	43.13	42.47	1791050
1713825600	42.43	0.01	0.02	43	43.05	42.0705	2633340
1713566400	42.42	0.38	0.90	42.11	42.745	42	2657805
1713480000	42.04	0.01	0.02	41.89	42.76	41.52	3502787
1713393600	42.03	-0.67	-1.57	43.05	43.05	42.02	2523106
1713307200	42.7	-0.15	-0.35	42.47	43.06	42.43	2981585
1713220800	42.85	0.37	0.87	43.08	43.95	42.645	3969303
1712961600	42.48	-2.24	-5.01	44.12	44.14	42.335	4501046
1712875200	44.72	0.04	0.09	44.47	45.02	44.13	2692691
1712788800	44.68	-1.73	-3.73	45.265	45.3168	44.29	2938173
1712702400	46.41	0.11	0.24	46.39	46.621	46.02	2223235
1712616000	46.3	-0.23	-0.49	46.75	47.1099	46.14	2271334
1712356800	46.53	0.67	1.46	45.86	46.64	45.76	1905322
1712270400	45.86	-0.89	-1.90	47.33	47.45	45.83	2701240
1712184000	46.75	0.33	0.71	46.15	47.24	46.05	2623827
1712097600	46.42	-1.36	-2.85	46.5183	47.125	46.325	2686177
1712011200	47.78	0.57	1.21	47.49	48.245	47.31	3122620
1711665600	47.21	0.61	1.31	46.63	47.55	46.63	3079496
1711579200	46.6	0.14	0.30	47	47.12	45.99	3222535
1711492800	46.46	1.91	4.29	45.36	46.59	45.07	4319471
1711406400	44.55	0.08	0.18	44.46	44.8201	44.23	2275733
1711147200	44.47	-0.28	-0.63	44.72	44.95	44.325	1857479
1711060800	44.75	0.14	0.31	44.93	45.34	44.63	2504877
1710974400	44.61	0.14	0.31	44.43	44.785	43.965	2562676
1710888000	44.47	0.35	0.79	44.12	44.48	43.7131	2714113
1710801600	44.12	1.24	2.89	43.1	44.445	42.96	4279477
1710542400	42.88	0.11	0.26	42.42	43.485	42.22	5048290
1710456000	42.77	-0.09	-0.21	42.58	43.53	42.5	3944772
1710369600	42.86	0.06	0.14	42.63	43.11	42.63	2396023
1710283200	42.8	0.16	0.38	42.77	43.28	42.63	2659051
1710196800	42.64	0.17	0.40	42.47	43.05	42.31	2244877
1709941200	42.47	-0.44	-1.03	43.1	43.62	42.355	2764108
1709854800	42.91	0.88	2.09	42.22	43.1	42.22	2968140
1709768400	42.03	0.04	0.10	42.39	42.58	41.92	2637516
1709682000	41.99	-0.02	-0.05	41.63	42.68	41.25	3948012
1709595600	42.01	-0.95	-2.21	42.67	42.75	42	3150417
1709336400	42.96	-0.32	-0.74	42.95	43.09	42.19	4054539
1709250000	43.28	1.09	2.58	42.67	43.36	42.34	4264498
1709163600	42.19	0.19	0.45	41.64	42.29	41.6	4142345
1709077200	42	0.25	0.60	42.17	42.32	41.64	3206965
1708990800	41.75	-0.83	-1.95	42.49	42.86	41.62	3382623
1708731600	42.58	0.15	0.35	42.4	43.2	42.34	3432172
1708645200	42.43	0.13	0.31	42.88	42.97	42.355	3277659
1708558800	42.3	-0.06	-0.14	42.25	42.65	41.95	3680513
1708472400	42.36	-0.18	-0.42	42.32	42.61	41.74	4321265
1708126800	42.54	-0.56	-1.30	42.61	42.905	41.98	6156498
1708040400	43.1	0.3	0.70	42.93	43.445	42.51	5744194
1707954000	42.8	-2.86	-6.26	44.1	44.45	41.68	16779195
1707867600	45.66	-1.36	-2.89	45.67	45.96	45.1487	6749686
1707781200	47.02	0.28	0.60	46.96	47.53	46.63	3912256
1707522000	46.74	0.31	0.67	46.67	46.86	46.205	3895082
1707435600	46.43	1.71	3.82	45.5	46.5	45.27	5536835
1707349200	44.72	0.03	0.07	44.8	44.98	44.34	3912834
1707262800	44.69	0.18	0.40	44.88	45.3922	44.54	4168003
1707176400	44.51	-0.37	-0.82	44.47	44.795	43.93	3149653
1706917200	44.88	0.17	0.38	44.32	45.225	43.5	4084203
1706830800	44.71	1.34	3.09	43.98	44.73	43.615	5234743
1706744400	43.37	-0.29	-0.66	43.61	44.53	43.16	4527726
1706658000	43.66	-0.19	-0.43	43.71	43.9	43.45	2726744
1706571600	43.85	0.2	0.46	43.62	43.94	43.24	2911330
1706312400	43.65	0.03	0.07	43.83	43.94	43.45	3475733

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions