MGM Resorts International
Sector:
Consumer Discretionary,
Industry:
Casinos & Gaming
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 4 Mar 2024 |
USD |
42.77 |
42.77 |
42.06 |
42.4612 |
42.4612 |
-0.149 (-0.35%)
|
1,074 |
| 1 Mar 2024 |
USD |
42.95 |
43.01 |
42.29 |
42.61 |
42.61 |
-0.329 (-0.77%)
|
1,925 |
| 29 Feb 2024 |
USD |
42.5 |
42.9788 |
42.405 |
42.9388 |
42.9388 |
+0.71 (+1.68%)
|
1,159 |
| 28 Feb 2024 |
USD |
41.64 |
42.2288 |
41.57 |
42.2288 |
42.2288 |
+0.279 (+0.66%)
|
4,764 |
| 27 Feb 2024 |
USD |
42.17 |
42.32 |
41.9487 |
41.95 |
41.95 |
-0.02 (-0.05%)
|
147,851 |
| 26 Feb 2024 |
USD |
42.46 |
42.83 |
41.93 |
41.97 |
41.97 |
-1.16 (-2.69%)
|
2,385 |
| 23 Feb 2024 |
USD |
42.54 |
43.13 |
42.35 |
43.13 |
43.13 |
+0.541 (+1.27%)
|
3,776 |
| 22 Feb 2024 |
USD |
42.94 |
42.94 |
42.55 |
42.5892 |
42.5892 |
+0.249 (+0.59%)
|
7,096 |
| 21 Feb 2024 |
USD |
42.39 |
42.61 |
42.03 |
42.34 |
42.34 |
-0.05 (-0.12%)
|
2,440 |
| 20 Feb 2024 |
USD |
42.32 |
42.53 |
41.835 |
42.39 |
42.39 |
-0.28 (-0.66%)
|
5,985 |
| 19 Feb 2024 |
USD |
42.67 |
42.67 |
42.67 |
42.67 |
42.67 |
0.0 (0.0%)
|
0 |
| 16 Feb 2024 |
USD |
43 |
43.1 |
41.9912 |
42.67 |
42.67 |
-0.695 (-1.60%)
|
8,343 |
| 15 Feb 2024 |
USD |
43.07 |
43.38 |
42.6 |
43.365 |
43.365 |
+0.967 (+2.28%)
|
4,492 |
| 14 Feb 2024 |
USD |
44.19 |
44.19 |
41.685 |
42.398 |
42.398 |
-3.093 (-6.80%)
|
13,747 |
| 13 Feb 2024 |
USD |
45.612 |
45.84 |
45 |
45.4912 |
45.4912 |
-2.009 (-4.23%)
|
2,110 |
| 12 Feb 2024 |
USD |
46.915 |
47.5 |
46.7076 |
47.5 |
47.5 |
+0.81 (+1.73%)
|
3,250 |
| 9 Feb 2024 |
USD |
46.71 |
46.75 |
46.24 |
46.69 |
46.69 |
+0.755 (+1.64%)
|
1,017 |
| 8 Feb 2024 |
USD |
45.545 |
46.01 |
45.32 |
45.935 |
45.935 |
+1.065 (+2.37%)
|
3,711 |
| 7 Feb 2024 |
USD |
44.89 |
44.93 |
44.355 |
44.87 |
44.87 |
-0.14 (-0.31%)
|
1,211 |
| 6 Feb 2024 |
USD |
44.88 |
45.34 |
44.67 |
45.01 |
45.01 |
+0.42 (+0.94%)
|
2,439 |
| 5 Feb 2024 |
USD |
44.5 |
44.655 |
43.94 |
44.59 |
44.59 |
-0.138 (-0.31%)
|
1,593 |
| 2 Feb 2024 |
USD |
44.32 |
44.728 |
43.7269 |
44.728 |
44.728 |
+0.998 (+2.28%)
|
2,632 |
| 1 Feb 2024 |
USD |
43.96 |
44.5 |
43.73 |
43.73 |
43.73 |
-0.27 (-0.61%)
|
722 |
| 31 Jan 2024 |
USD |
43.65 |
44.5 |
43.165 |
44 |
44 |
+0.352 (+0.81%)
|
8,267 |
| 30 Jan 2024 |
USD |
43.58 |
43.88 |
43.49 |
43.6477 |
43.6477 |
+0.198 (+0.46%)
|
763 |
| 29 Jan 2024 |
USD |
43.62 |
43.62 |
43.29 |
43.45 |
43.45 |
-0.15 (-0.34%)
|
59 |
| 26 Jan 2024 |
USD |
43.96 |
44 |
43.548 |
43.6 |
43.6 |
+0.29 (+0.67%)
|
426 |
| 25 Jan 2024 |
USD |
43.59 |
44.04 |
43.31 |
43.31 |
43.31 |
+0.31 (+0.72%)
|
879 |
| 24 Jan 2024 |
USD |
43.61 |
43.6587 |
43 |
43 |
43 |
+0.36 (+0.84%)
|
1,755 |
| 23 Jan 2024 |
USD |
43.02 |
43.12 |
42.64 |
42.64 |
42.64 |
-0.11 (-0.26%)
|
79 |
