MGM Resorts International Historical Data - MGG | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
MGM Resorts International (MGG)
MGM Resorts International (MGG) Historical

MGM Resorts International (MGG)

32.615

0.495

(1.54%)

Closed January 29 3:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.435	1.35177128651	32.18	32.615	31.21	1052	31.83380909	DE
4	-1.085	-3.21958456973	33.7	34.2	30.75	1648	32.18435576	DE
12	-2.105	-6.06278801843	34.72	36.7	30.75	1832	33.8716269	DE
26	-6.254999	-16.0920997194	38.869999	40.28	30.64	1659	34.41521597	DE
52	-7.64	-18.9790088188	40.255	44.525	30.64	1555	37.04095997	DE
156	-4.47	-12.0533908588	37.085	46.245	25.565	904	37.07578115	DE
260	4.215	14.8415492958	28.4	46.245	6.6	706	34.07206001	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1738099620	32.299999	0.42	1.32	32.189999	32.42	32.104999	369
1738013220	31.88	0.52	1.66	31.36	31.88	31.21	685
1737754020	31.36	-0.59	-1.83	31.745	31.745	31.36	747
1737667620	31.945	0.15	0.47	31.725	31.945	31.32	1897
1737581220	31.795	-0.21	-0.67	32.18	32.235	31.795	1563
1737494820	32.009999	-0.01	-0.02	32.13	32.31	31.915	1704
1737408420	32.015	-0.01	-0.02	32.165	32.165	31.785	651
1737149220	32.02	-0.29	-0.91	32.09	32.534999	32.02	1457
1737062820	32.314999	0.11	0.36	31.92	32.314999	31.92	571
1736976420	32.2	0.39	1.23	32.305	32.56	32.075	3341
1736890020	31.81	0.13	0.41	31.525	31.865	31.525	280
1736803620	31.68	0.26	0.83	31.11	31.68	30.75	3569
1736544420	31.42	-0.46	-1.44	31.58	31.96	31.18	1222
1736458020	31.88	0.22	0.69	31.57	31.915	31.52	516
1736371620	31.66	-0.58	-1.80	32.055	32.42	31.59	2306
1736285220	32.24	-0.45	-1.38	32.744999	33.07	32.104999	2111
1736198820	32.689999	-0.49	-1.46	32.835	33.395	32.689999	851
1735939620	33.174999	0.27	0.84	32.99	33.174999	32.75	2470
1735853220	32.9	-0.56	-1.67	33.7	34.2	32.9	4995
1735594020	33.46	-0.13	-0.39	33.085	33.705	33.075	2062
1735334820	33.59	0.84	2.56	33.6	34	33.284999	7380
1734989220	32.75	0.09	0.29	32.994999	33.189999	32.604999	1769
1734730020	32.655	0.24	0.74	32.275	33.295	31.565	3995
1734643620	32.415	-0.59	-1.77	32.534999	33.09	32.415	2222
1734557220	33	-0.98	-2.88	33.585	34.03	33	1852
1734470820	33.979999	-0.02	-0.06	33.31	33.979999	33.31	1149
1734384420	34	-1.03	-2.95	34.34	34.979999	34	2353
1734125220	35.034999	-0.34	-0.96	35.049999	35.505	34.915	4483
1734038820	35.375	0.61	1.75	34.835	35.854999	34.74	2069
1733952420	34.765	0.04	0.10	34.924999	35.159999	34.765	926
1733866020	34.729999	-0.35	-1.00	34.674999	35.065	34.485	2132
1733779620	35.08	-0.19	-0.54	34.905	35.78	34.835	5114
1733520420	35.27	0.28	0.80	34.705	35.27	34.695	574
1733434020	34.99	-0.4	-1.12	35.26	35.795	34.99	1205
1733347620	35.385	-0.23	-0.63	35.585	36.205	35.385	971
1733261220	35.61	-1.02	-2.78	36.235	36.659999	35.57	1926
1733174820	36.63	0.23	0.62	36.32	36.7	36.104999	779
1732915620	36.405	0.75	2.10	35.84	36.405	35.49	3035
1732829220	35.655	0.13	0.37	35.685	35.685	35.275	706
1732742820	35.525	-1.05	-2.86	35.479999	36.025	35.479999	574
1732656420	36.57	0.21	0.58	36.615	36.615	36.135	400
1732570020	36.36	0.05	0.15	36.45	36.555	36.229999	915
1732310820	36.305	0.08	0.22	36.065	36.67	36.065	869
1732224420	36.225	1.23	3.51	35.56	36.225	35.465	1812
1732138020	34.994999	0.05	0.14	35.565	35.57	34.994999	507
1732051620	34.945	-0.23	-0.64	34.909999	35.165	34.51	723
1731965220	35.17	0.14	0.40	35.145	35.61	35.07	2596
1731705960	35.03	-0.63	-1.77	35.505	35.51	35.03	2967
1731619560	35.659999	0.2	0.58	36.195	36.38	35.659999	2317
1731533160	35.455	0.84	2.41	34.52	35.455	34.27	3038
1731446820	34.619999	0.39	1.14	34.695	34.71	34.02	614
1731360420	34.229999	-0.06	-0.17	34.455	35	34.229999	3455
1731101220	34.29	-1.03	-2.90	34.78	35.135	34.29	371
1731014760	35.315	0.28	0.80	35.049999	35.475	35.049999	1045
1730928360	35.034999	1.86	5.62	34.72	35.68	34.695	547
1730841960	33.17	-0.5	-1.50	33.465	33.465	33.1	1901
1730755560	33.674999	-0.67	-1.95	33.25	33.68	33.225	1785
1730496360	34.345	0.24	0.70	34.255	34.345	34.235	271
1730409960	34.104999	-4.44	-11.51	36.155	36.295	33.604999	2132
1730323560	38.54	-0.6	-1.52	38.44	38.659999	38.155	2907
1730237160	39.135	0.68	1.77	38.284999	39.22	38.284999	1633

Kodiak Sciences

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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