MGM Resorts International Common Stockのデータ

MGM Resorts International Common Stockの基本情報

名前 MGM Resorts International Common Stock
ティッカー MGM
国 United States
上場年 nan
セクター Consumer Services

MGM Resorts International Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 36.04 34.97 35.7 34.99 12116200.0 34.99
2021-02-12 35.99 34.82 35.41 35.93 6933100.0 35.93
2021-02-11 36.35 34.69 35.68 35.3 10213900.0 35.3
2021-02-10 36.7 35.58 36.04 36.47 13842900.0 36.47
2021-02-09 36.2 34.88 35.31 35.82 8988400.0 35.82
2021-02-08 35.7 34.51 34.93 35.6 9361200.0 35.6
2021-02-05 34.66 32.95 33.0 34.25 11526400.0 34.25
2021-02-04 32.54 31.1 31.16 32.48 8759500.0 32.48
2021-02-03 31.13 30.55 30.83 30.89 5718800.0 30.89
2021-02-02 31.14 29.76 29.87 30.64 10432600.0 30.64
2021-02-01 29.4 28.78 28.8 29.27 6642800.0 29.27
2021-01-29 29.54 28.44 29.38 28.56 7835600.0 28.56
2021-01-28 29.91 28.79 28.98 29.56 7619700.0 29.56
2021-01-27 29.13 27.81 28.96 28.36 10023400.0 28.36
2021-01-26 30.31 29.54 30.16 29.59 8888000.0 29.59
2021-01-25 31.24 29.73 31.13 29.98 15248100.0 29.98
2021-01-22 31.8 30.75 31.0 31.39 8525900.0 31.39
2021-01-21 31.68 30.83 31.03 31.53 6958800.0 31.53
2021-01-20 31.27 30.52 30.63 31.06 7528600.0 31.06
2021-01-19 31.25 30.48 30.71 30.53 11015300.0 30.53
2021-01-15 30.19 29.34 30.09 29.8 8736500.0 29.8
2021-01-14 30.47 29.72 30.06 30.28 6496500.0 30.28
2021-01-13 30.22 29.47 30.18 30.04 6504200.0 30.04
2021-01-12 30.95 30.16 30.91 30.29 8129900.0 30.29
2021-01-11 31.12 30.41 30.61 30.79 8426400.0 30.79
2021-01-08 31.86 30.39 30.7 31.36 15359800.0 31.36
2021-01-07 31.41 30.27 31.31 30.6 9925200.0 30.6
2021-01-06 31.74 30.53 30.96 31.18 12357600.0 31.18
2021-01-05 30.48 29.41 29.52 30.36 10127300.0 30.36
2021-01-04 32.38 29.58 31.69 29.7 23558600.0 29.7
2020-12-31 31.87 30.72 31.19 31.51 15716400.0 31.51
2020-12-30 31.49 30.78 30.78 31.19 4393800.0 31.19
2020-12-29 31.48 30.62 31.41 30.77 4605200.0 30.77
2020-12-28 31.62 30.91 31.0 31.29 5283000.0 31.29
2020-12-24 31.03 30.57 31.03 30.74 1775200.0 30.74
2020-12-23 31.39 30.46 30.5 30.98 4214300.0 30.98
2020-12-22 30.59 29.79 30.48 30.35 5747000.0 30.35
2020-12-21 31.0 29.95 30.35 30.49 8974000.0 30.49
2020-12-18 31.83 30.87 31.06 31.67 11638100.0 31.67
2020-12-17 31.19 30.66 31.16 31.12 6241500.0 31.12
2020-12-16 31.17 30.41 30.81 30.98 7005800.0 30.98
2020-12-15 30.85 29.53 30.01 30.76 6614800.0 30.76
2020-12-14 30.71 29.38 30.68 29.51 9620200.0 29.51
2020-12-11 31.08 29.75 30.79 30.18 7804200.0 30.18
2020-12-10 31.05 29.58 29.64 30.93 7864900.0 30.93
2020-12-09 30.49 29.69 30.15 29.94 8245400.0 29.94
2020-12-08 30.35 29.5 29.5 29.89 6277600.0 29.89
2020-12-07 30.79 29.5 30.64 29.83 8518900.0 29.83
2020-12-04 30.79 29.51 30.25 30.72 15150900.0 30.72
2020-12-03 30.6 29.52 29.58 29.91 8955600.0 29.91
2020-12-02 29.61 28.23 28.63 29.35 7298800.0 29.35
2020-12-01 29.18 28.4 28.85 28.81 7032000.0 28.81
2020-11-30 28.93 27.59 28.76 28.25 9636800.0 28.25
2020-11-27 29.27 28.42 28.45 28.62 4089200.0 28.62
2020-11-25 28.62 27.66 28.0 28.39 7322200.0 28.39
2020-11-24 28.56 26.96 26.96 28.45 12189000.0 28.45
2020-11-23 26.85 25.79 26.49 26.15 12715300.0 26.15
2020-11-20 27.35 26.21 27.1 26.21 8886200.0 26.21
2020-11-19 27.28 26.51 26.65 27.24 9319400.0 27.24
2020-11-18 28.06 26.11 26.52 26.91 14038000.0 26.91
2020-11-17 26.71 25.51 26.0 26.42 8455600.0 26.42
2020-11-16 27.28 26.19 27.28 26.51 16039200.0 26.51
2020-11-13 25.9 23.72 23.72 25.9 15524300.0 25.9
2020-11-12 23.78 23.25 23.59 23.69 13597100.0 23.69
2020-11-11 24.78 23.91 24.78 23.98 8982100.0 23.98
2020-11-10 25.4 24.08 25.16 24.78 10639700.0 24.78
2020-11-09 27.5 24.63 25.66 25.3 25238700.0 25.3
2020-11-06 22.14 21.51 21.8 22.02 7146900.0 22.02
2020-11-05 22.38 21.72 21.82 21.84 9641900.0 21.84
2020-11-04 22.44 21.42 21.79 21.44 8346800.0 21.44
2020-11-03 21.9 21.27 21.27 21.75 6671800.0 21.75
2020-11-02 21.17 20.57 20.57 20.97 9304900.0 20.97
2020-10-30 20.74 19.55 20.28 20.57 16617500.0 20.57
2020-10-29 21.34 20.01 20.07 21.29 12640300.0 21.29
2020-10-28 20.64 19.81 20.24 20.1 18868700.0 20.1
2020-10-27 22.12 20.83 21.97 21.04 11241000.0 21.04
2020-10-26 22.89 21.7 22.86 22.13 8967500.0 22.13
2020-10-23 23.47 22.48 22.69 23.36 11559300.0 23.36
2020-10-22 22.69 21.9 21.95 22.62 10089100.0 22.62
2020-10-21 21.57 21.09 21.34 21.41 6674100.0 21.41
2020-10-20 21.67 20.9 21.1 21.41 7730700.0 21.41
2020-10-19 21.49 20.69 21.35 20.8 7462400.0 20.8
2020-10-16 21.48 20.86 21.1 21.24 8258700.0 21.24
2020-10-15 21.18 20.68 20.75 21.16 9135100.0 21.16
2020-10-14 21.42 20.83 21.07 21.09 11009200.0 21.09
2020-10-13 21.24 20.75 21.1 20.97 12788000.0 20.97
2020-10-12 21.49 21.05 21.28 21.4 8445000.0 21.4
2020-10-09 22.08 21.32 21.87 21.36 9724000.0 21.36
2020-10-08 22.03 21.43 21.79 21.93 10073500.0 21.93
2020-10-07 21.75 21.29 21.42 21.5 9566400.0 21.5
2020-10-06 22.26 21.05 21.92 21.05 13850400.0 21.05
2020-10-05 22.02 21.4 21.83 21.55 8373000.0 21.55
2020-10-02 21.91 20.88 21.0 21.66 10349600.0 21.66
2020-10-01 22.23 21.62 21.94 21.82 11812700.0 21.82
2020-09-30 22.55 21.58 21.9 21.75 10555000.0 21.75
2020-09-29 22.58 21.36 22.58 21.72 12633900.0 21.72
2020-09-28 22.86 22.08 22.61 22.63 9763300.0 22.63
2020-09-25 22.25 21.19 21.29 22.1 9566100.0 22.1
2020-09-24 21.71 20.66 21.23 21.19 11581000.0 21.19
2020-09-23 22.38 21.34 21.64 21.38 11920600.0 21.38
2020-09-22 21.76 21.01 21.19 21.62 11744700.0 21.62
2020-09-21 21.48 20.57 21.23 21.09 15206000.0 21.09
2020-09-18 22.7 21.68 22.24 22.02 29475200.0 22.02
2020-09-17 22.88 21.96 22.5 22.52 16060200.0 22.52
2020-09-16 23.78 22.55 23.69 23.01 19776900.0 23.01
2020-09-15 24.25 22.89 23.08 23.74 17376900.0 23.74
2020-09-14 23.16 22.38 22.39 23.06 15286400.0 23.06
2020-09-11 23.12 21.92 23.07 22.73 17238700.0 22.73
2020-09-10 24.13 22.82 23.5 22.84 17978600.0 22.84
2020-09-09 23.35 22.6 23.25 23.11 11791800.0 23.11
2020-09-08 23.7 22.61 22.85 23.17 16423000.0 23.17
2020-09-04 23.94 22.47 23.33 23.52 17960500.0 23.52
2020-09-03 24.42 22.59 23.62 23.07 20332900.0 23.07
2020-09-02 23.83 22.5 22.78 23.72 15983900.0 23.72
2020-09-01 23.01 21.86 22.26 22.77 10703500.0 22.77
2020-08-31 23.65 22.5 23.63 22.5 16378500.0 22.5
2020-08-28 24.37 22.97 23.37 23.86 23232400.0 23.86
2020-08-27 23.43 22.13 22.16 22.81 17222100.0 22.81
2020-08-26 22.18 21.79 22.13 21.99 8602200.0 21.99
2020-08-25 22.65 21.78 22.5 22.09 11798600.0 22.09
2020-08-24 22.28 21.02 21.29 22.27 16972000.0 22.27
2020-08-21 21.7 20.95 20.98 21.16 11687600.0 21.16
2020-08-20 21.08 20.4 20.59 20.83 8932400.0 20.83
2020-08-19 21.21 20.75 20.89 20.9 8905900.0 20.9
2020-08-18 21.32 20.73 21.19 20.95 13632500.0 20.95
2020-08-17 21.88 20.92 21.72 21.38 13062200.0 21.38
2020-08-14 21.85 20.96 21.17 21.81 12499600.0 21.81
2020-08-13 21.68 20.72 20.87 21.34 13891900.0 21.34
2020-08-12 21.95 20.69 21.94 21.13 23002400.0 21.13
2020-08-11 22.48 21.19 22.42 21.5 34396000.0 21.5
2020-08-10 23.79 20.88 22.48 21.65 71219700.0 21.65
2020-08-07 19.39 18.25 18.29 19.03 34530300.0 19.03
2020-08-06 18.6 16.56 16.69 18.46 35867700.0 18.46
2020-08-05 17.31 16.31 17.03 16.72 18914200.0 16.72
2020-08-04 16.79 16.29 16.33 16.72 27744700.0 16.72
2020-08-03 16.51 15.84 15.98 16.32 16552000.0 16.32
2020-07-31 16.49 15.58 15.99 16.09 31889100.0 16.09
2020-07-30 16.7 16.04 16.18 16.64 26814500.0 16.64
2020-07-29 16.26 15.57 15.65 16.25 21980500.0 16.25
2020-07-28 15.82 14.76 14.8 15.41 21069100.0 15.41
2020-07-27 15.77 14.65 15.76 14.96 24905900.0 14.96
2020-07-24 15.94 15.47 15.58 15.79 16267300.0 15.79
2020-07-23 16.17 15.52 16.1 15.89 26347900.0 15.89
2020-07-22 16.83 16.26 16.4 16.33 12567500.0 16.33
2020-07-21 16.92 16.34 16.55 16.69 15686600.0 16.69
2020-07-20 16.93 16.05 16.69 16.33 16152200.0 16.33
2020-07-17 17.7 16.62 17.61 16.81 19047800.0 16.81
2020-07-16 18.08 17.47 17.84 17.6 16594700.0 17.6
2020-07-15 18.29 16.82 17.12 18.2 30298400.0 18.2
2020-07-14 16.45 15.98 16.36 16.16 18147600.0 16.16
2020-07-13 17.3 15.82 16.5 16.38 32213900.0 16.38
2020-07-10 16.25 15.5 15.68 16.2 17140600.0 16.2
2020-07-09 16.41 15.23 16.32 16.0 20258300.0 16.0
2020-07-08 16.34 15.51 16.06 16.3 17034700.0 16.3
2020-07-07 16.59 16.06 16.33 16.14 14057800.0 16.14
2020-07-06 17.53 16.22 17.48 16.71 19775900.0 16.71
2020-07-02 17.59 16.75 17.38 16.86 17438400.0 16.86
2020-07-01 17.68 16.63 16.95 16.77 31420800.0 16.77
2020-06-30 16.95 16.27 16.63 16.8 18850900.0 16.8
2020-06-29 16.99 15.32 15.83 16.82 26425800.0 16.82
2020-06-26 16.79 15.59 16.5 15.72 27652500.0 15.72
2020-06-25 17.05 16.07 16.19 16.7 24652600.0 16.7
2020-06-24 18.1 16.66 18.04 16.93 30565300.0 16.93
2020-06-23 18.5 17.77 18.06 18.46 15983100.0 18.46
2020-06-22 18.2 17.4 17.98 17.77 20377200.0 17.77
2020-06-19 19.09 17.83 19.03 18.21 28606600.0 18.21
2020-06-18 18.99 18.3 18.46 18.58 24687700.0 18.58
2020-06-17 19.33 18.82 19.03 18.97 18903000.0 18.97
2020-06-16 20.85 19.09 20.66 19.35 40032400.0 19.35
2020-06-15 19.75 17.65 18.0 19.45 32622900.0 19.45
2020-06-12 19.68 18.26 19.62 19.17 31538900.0 19.17
2020-06-11 19.44 17.6 17.84 17.84 41227700.0 17.84
2020-06-10 22.48 20.01 22.46 20.51 40248200.0 20.51
2020-06-09 22.94 21.29 22.84 22.06 31656000.0 22.06
2020-06-08 23.84 22.18 22.81 23.76 38734600.0 23.75
2020-06-05 23.58 21.36 23.22 21.72 56687900.0 21.71
2020-06-04 21.96 19.91 21.37 21.72 57471200.0 21.71
2020-06-03 20.4 18.7 18.9 20.26 41459400.0 20.25
2020-06-02 18.28 17.4 18.17 18.2 26330800.0 18.19
2020-06-01 18.04 17.12 17.31 17.8 21636600.0 17.79
2020-05-29 17.52 16.72 16.8 17.18 24242900.0 17.17
2020-05-28 18.13 17.09 18.07 17.23 28755000.0 17.22
2020-05-27 18.84 17.0 18.78 18.11 43058700.0 18.1
2020-05-26 17.97 16.72 17.3 17.65 38790100.0 17.64
2020-05-22 16.0 15.27 15.91 15.9 20793300.0 15.89
2020-05-21 16.44 15.65 16.06 15.99 31416300.0 15.98
2020-05-20 16.58 15.7 15.81 16.5 37198300.0 16.49
2020-05-19 15.69 14.64 15.34 15.16 24387300.0 15.15
2020-05-18 15.42 14.53 14.85 15.31 32223400.0 15.3
2020-05-15 14.07 13.2 13.41 13.85 25530400.0 13.85
2020-05-14 13.57 11.77 12.23 13.52 33336000.0 13.52
2020-05-13 13.84 12.5 13.8 12.68 35509500.0 12.68
2020-05-12 15.01 13.81 14.81 13.84 25007700.0 13.84
2020-05-11 15.2 14.61 15.19 14.65 21349100.0 14.65
2020-05-08 15.71 14.88 15.33 15.59 23502800.0 15.58
2020-05-07 15.24 13.96 14.0 14.93 26180900.0 14.93
2020-05-06 14.55 13.86 14.37 13.91 16904200.0 13.91
2020-05-05 15.32 14.23 15.3 14.27 23022700.0 14.27
2020-05-04 15.38 14.03 14.54 14.78 22999500.0 14.78
2020-05-01 15.99 14.91 15.56 15.01 27992600.0 15.0
2020-04-30 17.31 16.21 16.94 16.83 27893300.0 16.82
2020-04-29 17.63 16.48 16.72 17.46 33001800.0 17.45
2020-04-28 16.5 15.09 16.5 15.81 28916500.0 15.8
2020-04-27 15.5 14.1 14.25 15.23 30512300.0 15.22
2020-04-24 14.13 13.5 13.89 13.94 19165000.0 13.94
2020-04-23 14.04 13.62 13.72 13.78 24742600.0 13.78
2020-04-22 13.64 13.14 13.58 13.29 14067300.0 13.29
2020-04-21 13.5 12.79 13.01 13.19 19203800.0 13.19
2020-04-20 14.31 13.35 13.45 13.53 24091700.0 13.53
2020-04-17 14.94 13.74 14.89 14.08 34046400.0 14.08
2020-04-16 14.41 13.47 14.21 13.82 20950300.0 13.82
2020-04-15 14.66 14.01 14.4 14.42 20144900.0 14.42
2020-04-14 15.09 14.02 14.4 15.04 26957300.0 15.03
2020-04-13 14.8 13.4 14.8 13.91 30428500.0 13.91
2020-04-09 16.44 14.05 16.24 14.55 40500600.0 14.55
2020-04-08 15.28 13.87 14.11 15.0 30180100.0 14.99
2020-04-07 15.73 13.4 15.17 13.63 41110900.0 13.63
2020-04-06 13.07 11.62 11.64 12.91 32889800.0 12.91
2020-04-03 11.97 10.0 11.66 10.58 37802700.0 10.58
2020-04-02 12.19 11.22 11.56 11.51 20579500.0 11.51
2020-04-01 12.22 10.6 11.01 11.77 30333300.0 11.77
2020-03-31 12.39 11.55 11.94 11.8 25953600.0 11.8
2020-03-30 12.37 10.5 11.55 11.53 32826800.0 11.53
2020-03-27 12.97 12.1 12.75 12.19 37027000.0 12.19
2020-03-26 15.3 12.87 13.25 13.45 46143400.0 13.45
2020-03-25 14.72 11.6 14.45 12.95 53358000.0 12.95
2020-03-24 12.9 10.66 11.45 12.18 52043500.0 12.18
2020-03-23 9.82 8.92 9.73 9.15 31171300.0 9.15
2020-03-20 11.16 8.67 8.89 9.11 56192300.0 9.11
2020-03-19 9.24 6.45 7.17 7.7 39224100.0 7.7
2020-03-18 9.03 5.9 9.0 7.14 47724000.0 7.14
2020-03-17 11.01 9.0 10.92 9.55 31209800.0 9.55
2020-03-16 14.06 10.22 12.5 10.25 32036600.0 10.25
2020-03-13 16.82 14.03 16.0 15.44 41141600.0 15.43
2020-03-12 17.58 14.85 16.5 15.26 34800100.0 15.25
2020-03-11 20.1 17.75 20.1 18.08 47127600.0 18.07
2020-03-10 21.42 17.9 18.91 20.79 43886300.0 20.78
2020-03-09 19.58 17.53 18.6 17.88 26213700.0 17.87
2020-03-06 21.57 19.36 19.65 20.39 19551100.0 20.23
2020-03-05 22.62 20.44 22.53 20.6 22895800.0 20.44
2020-03-04 23.69 22.47 23.52 23.3 14876700.0 23.12
2020-03-03 25.54 23.1 25.05 23.3 15690400.0 23.12
2020-03-02 25.06 23.26 24.6 25.05 15648000.0 24.86
2020-02-28 25.27 23.9 24.78 24.56 18396500.0 24.37
2020-02-27 27.06 25.13 26.0 25.52 14395000.0 25.32
2020-02-26 28.17 26.47 28.12 26.71 16980700.0 26.5
2020-02-25 30.06 27.75 29.95 27.89 14198000.0 27.68
2020-02-24 30.23 29.48 30.09 29.7 11664300.0 29.47
2020-02-21 31.91 31.23 31.75 31.39 8036600.0 31.15
2020-02-20 32.35 31.7 31.88 32.34 6731800.0 32.09
2020-02-19 32.35 31.95 32.25 32.09 6107000.0 31.84
2020-02-18 32.09 31.5 31.54 32.02 9385900.0 31.77