MGM

MGM Resorts Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
MGM Resorts International MGM NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.44 -1.45% 29.84 19:59:04
Open Price Low Price High Price Close Price Prev Close
30.14 29.34 30.185 29.80 30.28
more quote information »

MGM Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week30.7031.85529.3430.8810,020,233-0.86-2.8%
1 Month31.0332.3829.3430.799,383,315-1.19-3.83%
3 Months22.6932.3819.5527.3310,032,5567.1531.51%
6 Months17.1232.3814.649922.5713,760,37312.7274.3%
1 Year33.1936.225.900118.9619,271,405-3.35-10.09%
3 Years35.6738.415.900123.3511,227,273-5.83-16.34%
5 Years20.0838.415.900124.639,620,7909.7648.61%

MGM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 15 2021 29.80 -0.48 -1.59% 30.14 30.185 29.34 8,727,469
Jan 14 2021 30.28 0.24 0.8% 30.06 30.47 29.72 6,476,575
Jan 13 2021 30.04 -0.25 -0.83% 30.18 30.22 29.47 6,400,112
Jan 12 2021 30.29 -0.50 -1.62% 30.91 30.95 30.16 8,117,301
Jan 11 2021 30.79 -0.57 -1.82% 30.61 31.12 30.41 8,418,142
Jan 08 2021 31.36 0.76 2.48% 30.70 31.855 30.39 15,349,457
Jan 07 2021 30.60 -0.58 -1.86% 31.31 31.41 30.27 9,921,625
Jan 06 2021 31.18 0.82 2.7% 30.96 31.74 30.525 12,351,350
Jan 05 2021 30.36 0.66 2.22% 29.52 30.48 29.41 10,122,156
Jan 04 2021 29.70 -1.81 -5.74% 31.69 32.38 29.58 23,543,522
Dec 31 2020 31.51 0.32 1.03% 31.24 31.87 30.72 15,716,226
Dec 30 2020 31.19 0.42 1.36% 30.78 31.49 30.78 4,393,477
Dec 29 2020 30.77 -0.52 -1.66% 31.41 31.48 30.62 4,602,862
Dec 28 2020 31.29 0.55 1.79% 31.17 31.62 30.91 5,278,949
Dec 24 2020 30.74 -0.24 -0.77% 31.03 31.11 30.565 1,775,172
Dec 23 2020 30.98 0.63 2.08% 30.64 31.39 30.46 4,213,375
Dec 22 2020 30.35 -0.14 -0.46% 30.61 30.61 29.79 5,642,132
Dec 21 2020 30.49 -1.18 -3.73% 30.35 31.00 29.95 8,969,742
Dec 18 2020 31.67 0.55 1.77% 31.03 31.83 30.87 11,630,994
Dec 17 2020 31.12 0.14 0.45% 31.16 31.19 30.6601 6,236,934
See More Historical Prices ยป
Your Recent History
NYSE
MGM
MGM Resort..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20210117 19:49:23