MGM Growth Properties LLC Class A common shares representing limited liability company interestsのデータ

MGM Growth Properties LLC Class A common shares representing limited liability company interestsの基本情報

名前 MGM Growth Properties LLC Class A common shares representing limited liability company interests
ティッカー MGP
国 United States
上場年 2016.0
セクター Consumer Services

MGM Growth Properties LLC Class A common shares representing limited liability company interestsの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 33.52 32.7 33.41 33.21 544800.0 33.21
2021-02-12 33.35 32.89 32.91 33.23 516100.0 33.23
2021-02-11 33.56 32.89 33.0 33.01 722000.0 33.01
2021-02-10 33.53 32.87 32.93 32.91 565800.0 32.91
2021-02-09 33.01 32.61 32.89 32.72 344700.0 32.72
2021-02-08 33.1 32.65 33.1 32.82 315100.0 32.82
2021-02-05 33.12 32.65 32.82 32.97 340200.0 32.97
2021-02-04 33.03 32.36 32.54 32.75 661000.0 32.75
2021-02-03 32.59 32.18 32.51 32.56 690400.0 32.56
2021-02-02 32.68 31.57 31.85 32.65 1025900.0 32.65
2021-02-01 31.75 30.91 31.23 31.62 660200.0 31.62
2021-01-29 31.28 30.31 31.24 31.15 904400.0 31.15
2021-01-28 31.63 30.13 30.22 31.5 1311700.0 31.5
2021-01-27 31.56 29.93 31.5 30.31 1947800.0 30.31
2021-01-26 31.76 31.05 31.68 31.5 741300.0 31.5
2021-01-25 31.86 31.19 31.37 31.55 630400.0 31.55
2021-01-22 31.65 31.18 31.49 31.3 628600.0 31.3
2021-01-21 32.13 31.39 31.95 31.72 684100.0 31.72
2021-01-20 32.43 31.03 31.1 32.1 855900.0 32.1
2021-01-19 31.4 30.4 30.84 31.11 725800.0 31.11
2021-01-15 31.03 29.92 30.15 30.68 1173900.0 30.68
2021-01-14 31.1 30.21 31.0 30.28 686800.0 30.28
2021-01-13 31.27 30.7 31.04 30.86 847700.0 30.86
2021-01-12 31.36 30.82 31.12 31.01 535300.0 31.01
2021-01-11 31.45 31.09 31.22 31.22 428600.0 31.22
2021-01-08 31.76 30.89 31.47 31.48 745500.0 31.48
2021-01-07 31.43 31.03 31.21 31.34 1049300.0 31.34
2021-01-06 31.58 31.03 31.22 31.19 1474100.0 31.19
2021-01-05 31.31 30.51 30.51 31.14 737900.0 31.14
2021-01-04 31.48 30.51 31.25 30.68 1209900.0 30.68
2020-12-31 31.47 30.8 31.26 31.3 549800.0 31.3
2020-12-30 31.41 31.03 31.14 31.17 541900.0 31.17
2020-12-29 32.19 31.43 31.91 31.49 585100.0 31.0
2020-12-28 32.0 31.56 31.73 31.78 536100.0 31.29
2020-12-24 31.79 31.44 31.45 31.6 323200.0 31.11
2020-12-23 32.04 31.46 31.94 31.51 559200.0 31.02
2020-12-22 31.84 31.55 31.6 31.71 660500.0 31.22
2020-12-21 32.03 31.5 31.84 31.67 617100.0 31.18
2020-12-18 32.81 31.86 32.67 32.2 1102100.0 31.7
2020-12-17 32.86 32.02 32.86 32.65 2476900.0 32.14
2020-12-16 33.18 32.55 33.16 32.57 1809700.0 32.07
2020-12-15 33.24 32.76 33.23 33.0 2357500.0 32.49
2020-12-14 33.42 32.87 33.06 33.08 1138300.0 32.57
2020-12-11 33.14 32.67 32.84 33.02 706300.0 32.51
2020-12-10 33.13 32.72 32.91 33.01 934900.0 32.5
2020-12-09 33.14 32.6 32.84 33.01 1823200.0 32.5
2020-12-08 32.61 32.32 32.44 32.51 1032500.0 32.01
2020-12-07 32.62 32.31 32.6 32.48 723200.0 31.98
2020-12-04 32.78 32.2 32.78 32.59 814800.0 32.08
2020-12-03 32.62 31.43 31.54 32.55 1602400.0 32.05
2020-12-02 31.89 31.05 31.35 31.46 1377200.0 30.97
2020-12-01 31.71 30.97 31.23 31.55 2244700.0 31.06
2020-11-30 30.65 30.13 30.52 30.57 1018000.0 30.1
2020-11-27 30.81 30.34 30.58 30.54 304300.0 30.07
2020-11-25 30.92 30.35 30.83 30.56 936700.0 30.09
2020-11-24 31.3 30.82 31.1 30.83 986500.0 30.35
2020-11-23 31.17 30.71 30.98 30.71 645100.0 30.23
2020-11-20 31.0 30.59 30.85 30.86 962000.0 30.38
2020-11-19 30.95 30.2 30.54 30.9 1041800.0 30.42
2020-11-18 31.35 30.49 31.18 30.51 1165000.0 30.04
2020-11-17 31.22 30.33 30.4 31.18 1209400.0 30.7
2020-11-16 30.87 30.06 30.71 30.8 1203400.0 30.32
2020-11-13 30.31 29.65 29.8 30.15 1373600.0 29.68
2020-11-12 30.16 29.13 30.05 29.56 1391200.0 29.1
2020-11-11 30.35 29.43 29.57 29.99 1384900.0 29.53
2020-11-10 29.93 28.81 29.0 29.73 1681300.0 29.27
2020-11-09 30.46 28.56 29.53 28.88 2703400.0 28.43
2020-11-06 28.33 27.9 28.08 27.93 559800.0 27.5
2020-11-05 28.36 27.83 28.01 28.21 865700.0 27.77
2020-11-04 28.27 27.29 28.05 27.85 897400.0 27.42
2020-11-03 28.29 27.29 27.41 28.05 1125700.0 27.62
2020-11-02 27.24 26.45 26.45 27.13 1290900.0 26.71
2020-10-30 26.61 26.12 26.53 26.45 1071000.0 26.04
2020-10-29 27.09 26.18 26.35 26.65 1210800.0 26.24
2020-10-28 26.84 25.83 26.4 26.4 1218000.0 25.99
2020-10-27 27.56 26.73 27.17 26.8 1168400.0 26.38
2020-10-26 27.39 26.85 27.25 27.26 1394800.0 26.84
2020-10-23 27.63 27.21 27.62 27.32 613300.0 26.9
2020-10-22 27.58 27.07 27.07 27.37 689700.0 26.95
2020-10-21 27.32 26.35 26.65 27.09 962800.0 26.67
2020-10-20 27.02 26.68 27.0 26.73 1161700.0 26.32
2020-10-19 27.7 26.66 27.57 26.7 961400.0 26.29
2020-10-16 28.0 27.47 27.98 27.5 903000.0 27.07
2020-10-15 28.06 27.24 27.25 27.94 1463300.0 27.51
2020-10-14 28.04 27.43 27.73 27.49 739500.0 27.06
2020-10-13 28.11 27.6 28.04 27.69 723300.0 27.26
2020-10-12 28.24 27.94 28.22 28.14 1778700.0 27.7
2020-10-09 28.5 28.06 28.5 28.14 902200.0 27.7
2020-10-08 28.48 27.97 28.06 28.21 548600.0 27.77
2020-10-07 28.53 27.87 28.4 28.01 884000.0 27.58
2020-10-06 28.49 28.05 28.35 28.25 831700.0 27.81
2020-10-05 28.58 27.94 28.46 28.17 724400.0 27.73
2020-10-02 28.46 27.78 27.9 28.26 1104800.0 27.82
2020-10-01 28.28 27.8 28.03 28.2 1277500.0 27.76
2020-09-30 28.98 27.77 28.48 27.98 1277600.0 27.55
2020-09-29 28.53 27.88 28.11 28.25 1074100.0 27.81
2020-09-28 28.88 28.35 28.45 28.74 543600.0 27.81
2020-09-25 28.02 27.44 27.66 27.99 850700.0 27.09
2020-09-24 28.02 27.2 27.64 27.62 809000.0 26.73
2020-09-23 28.15 27.52 27.71 27.58 3128600.0 26.69
2020-09-22 28.27 27.75 27.83 27.86 692600.0 26.96
2020-09-21 28.22 27.64 28.11 27.85 1620600.0 26.95
2020-09-18 28.96 28.33 28.9 28.53 1589200.0 27.61
2020-09-17 29.44 28.7 29.42 29.02 794800.0 28.09
2020-09-16 29.98 29.38 29.56 29.51 1461200.0 28.56
2020-09-15 29.73 28.78 28.82 29.33 1018000.0 28.39
2020-09-14 28.82 28.31 28.48 28.65 662900.0 27.73
2020-09-11 28.5 27.95 28.5 28.23 1352200.0 27.32
2020-09-10 29.09 28.25 28.4 28.53 1205800.0 27.61
2020-09-09 28.64 28.23 28.36 28.47 661600.0 27.55
2020-09-08 28.67 28.08 28.27 28.21 985300.0 27.3
2020-09-04 29.04 27.81 28.63 28.55 985700.0 27.63
2020-09-03 29.34 28.39 28.96 28.63 1096800.0 27.71
2020-09-02 28.95 28.16 28.5 28.89 1026800.0 27.96
2020-09-01 28.69 27.56 27.84 28.5 814300.0 27.58
2020-08-31 28.77 27.67 28.64 28.07 1675900.0 27.17
2020-08-28 29.46 28.67 29.46 28.79 1523000.0 27.86
2020-08-27 29.77 28.98 28.98 29.29 992800.0 28.35
2020-08-26 29.21 28.68 29.21 28.96 684200.0 28.03
2020-08-25 29.45 28.78 29.28 29.24 588200.0 28.3
2020-08-24 29.3 28.1 28.47 29.28 840900.0 28.34
2020-08-21 28.72 27.98 28.6 28.47 923600.0 27.55
2020-08-20 28.97 28.14 28.3 28.53 739300.0 27.61
2020-08-19 28.82 28.24 28.69 28.36 1081200.0 27.45
2020-08-18 28.84 28.23 28.7 28.72 1014200.0 27.8
2020-08-17 28.92 28.46 28.7 28.81 596100.0 27.88
2020-08-14 28.99 28.56 28.56 28.72 501500.0 27.8
2020-08-13 29.42 28.53 28.9 28.6 657400.0 27.68
2020-08-12 29.08 28.65 28.66 28.97 760700.0 28.04
2020-08-11 29.22 28.51 28.99 28.58 1273800.0 27.66
2020-08-10 28.92 28.29 28.46 28.65 905900.0 27.73
2020-08-07 28.33 27.53 27.53 28.22 841500.0 27.31
2020-08-06 27.92 27.11 27.21 27.92 821900.0 27.02
2020-08-05 27.93 27.35 27.53 27.44 979900.0 26.56
2020-08-04 27.97 27.17 27.65 27.48 858800.0 26.6
2020-08-03 27.5 26.95 27.17 27.36 791700.0 26.48
2020-07-31 27.36 26.72 27.22 27.34 1685000.0 26.46
2020-07-30 27.3 26.15 26.38 27.22 1078000.0 26.34
2020-07-29 26.81 26.32 26.49 26.66 1761900.0 25.8
2020-07-28 26.63 25.4 25.4 26.21 1749200.0 25.37
2020-07-27 25.62 25.01 25.51 25.58 821400.0 24.76
2020-07-24 26.58 25.58 26.38 25.65 965000.0 24.82
2020-07-23 27.35 26.08 27.15 26.44 1441600.0 25.59
2020-07-22 27.43 26.57 26.65 27.36 875500.0 26.48
2020-07-21 27.21 26.8 26.84 26.88 1134400.0 26.01
2020-07-20 27.19 26.58 27.02 26.66 1492500.0 25.8
2020-07-17 27.12 26.47 26.67 27.05 583100.0 26.18
2020-07-16 27.0 26.6 26.85 26.7 578700.0 25.84
2020-07-15 27.08 26.13 26.13 27.01 894200.0 26.14
2020-07-14 26.27 25.46 25.97 25.76 1021000.0 24.93
2020-07-13 26.6 25.72 26.41 25.91 1001600.0 25.08
2020-07-10 26.45 25.95 26.18 26.19 965700.0 25.35
2020-07-09 26.44 25.7 26.34 26.3 1508200.0 25.45
2020-07-08 26.49 26.05 26.23 26.29 931000.0 25.44
2020-07-07 26.66 25.98 26.13 26.31 1460300.0 25.46
2020-07-06 27.86 26.45 27.86 26.5 989600.0 25.65
2020-07-02 27.95 26.78 27.86 27.25 946900.0 26.37
2020-07-01 27.8 26.99 27.32 27.27 602900.0 26.39
2020-06-30 27.38 26.68 26.81 27.21 1210300.0 26.33
2020-06-29 26.98 25.77 26.64 26.8 1286800.0 25.94
2020-06-26 27.67 26.7 27.5 26.81 1515900.0 25.47
2020-06-25 28.1 27.3 27.91 27.67 780500.0 26.29
2020-06-24 28.18 27.11 27.99 27.74 1344300.0 26.36
2020-06-23 28.61 28.14 28.43 28.43 565000.0 27.01
2020-06-22 28.45 27.62 28.1 28.25 692600.0 26.84
2020-06-19 29.0 27.82 29.0 28.24 1024700.0 26.83
2020-06-18 29.01 28.57 28.78 28.75 585200.0 27.32
2020-06-17 29.69 28.94 29.66 28.98 1196900.0 27.54
2020-06-16 30.48 29.06 30.48 29.34 2239300.0 27.88
2020-06-15 29.58 27.58 27.59 29.48 2273900.0 28.01
2020-06-12 28.63 27.71 28.35 28.56 1877300.0 27.14
2020-06-11 28.4 26.75 27.0 27.44 2769900.0 26.07
2020-06-10 29.9 27.95 29.9 28.6 1933100.0 27.18
2020-06-09 30.37 29.22 29.47 30.14 1662600.0 28.64
2020-06-08 31.45 29.72 31.3 30.21 1908400.0 28.71
2020-06-05 30.87 28.96 30.31 29.09 1962800.0 27.64
2020-06-04 29.9 28.94 29.67 29.11 1590400.0 27.66
2020-06-03 29.57 28.56 28.64 29.23 1756900.0 27.77
2020-06-02 28.53 27.74 28.5 28.2 2448200.0 26.8
2020-06-01 28.4 27.52 27.66 28.21 1348700.0 26.8
2020-05-29 27.99 27.01 27.36 27.73 2262300.0 26.35
2020-05-28 28.4 27.41 28.28 27.6 1452000.0 26.23
2020-05-27 28.7 26.73 28.48 27.62 1891300.0 26.24
2020-05-26 28.22 27.48 27.76 27.82 1401800.0 26.43
2020-05-22 26.78 25.6 26.6 26.45 1247300.0 25.13
2020-05-21 27.37 26.38 26.66 26.58 1908900.0 25.26
2020-05-20 26.69 25.44 25.72 26.38 2201200.0 25.07
2020-05-19 25.97 25.16 25.44 25.25 2511800.0 23.99
2020-05-18 24.67 23.69 23.96 24.19 2319400.0 22.99
2020-05-15 22.95 21.74 22.0 22.88 818800.0 21.74
2020-05-14 22.72 21.0 21.76 22.66 1139200.0 21.53
2020-05-13 22.94 21.9 22.8 21.96 1701500.0 20.87
2020-05-12 24.37 23.01 24.28 23.01 2170800.0 21.86
2020-05-11 25.03 24.19 24.33 24.31 1017900.0 23.1
2020-05-08 25.33 24.48 25.2 24.66 1512200.0 23.43
2020-05-07 25.21 24.2 24.28 24.97 1396500.0 23.73
2020-05-06 24.29 23.54 23.99 24.04 1779600.0 22.84
2020-05-05 24.89 23.84 24.54 23.9 1394500.0 22.71
2020-05-04 24.25 23.35 23.98 24.14 1483500.0 22.94
2020-05-01 24.73 23.58 24.35 24.52 1199200.0 23.3
2020-04-30 25.42 23.87 24.68 25.17 2169900.0 23.92
2020-04-29 25.73 24.36 24.65 25.31 2938600.0 24.05
2020-04-28 24.76 23.36 24.51 24.01 1676400.0 22.81
2020-04-27 24.16 23.15 23.4 23.81 2275600.0 22.62
2020-04-24 23.58 22.92 23.2 23.3 1155500.0 22.14
2020-04-23 24.09 22.94 23.81 23.2 1049900.0 22.04
2020-04-22 24.04 23.05 23.87 23.46 2336100.0 22.29
2020-04-21 23.49 22.32 22.63 23.3 1872400.0 22.14
2020-04-20 24.59 23.16 23.79 23.63 1249700.0 22.45
2020-04-17 24.79 23.51 24.01 24.49 2393200.0 23.27
2020-04-16 24.15 23.05 23.81 23.54 1483500.0 22.37
2020-04-15 23.98 22.88 23.56 23.78 1459100.0 22.6
2020-04-14 25.25 24.28 24.54 24.73 1424600.0 23.5
2020-04-13 24.68 22.77 24.39 24.18 1778700.0 22.98
2020-04-09 25.0 23.4 24.12 24.67 2355600.0 23.44
2020-04-08 23.41 21.91 22.2 23.01 1893100.0 21.86
2020-04-07 25.0 21.91 24.51 21.97 3960600.0 20.88
2020-04-06 23.86 21.37 23.2 22.37 3425800.0 21.26
2020-04-03 22.75 21.18 22.7 22.12 2048700.0 21.02
2020-04-02 23.15 21.54 22.36 22.82 1852100.0 21.68
2020-04-01 23.13 21.3 22.07 22.78 2548800.0 21.65
2020-03-31 24.79 22.5 23.73 23.67 4484700.0 22.49
2020-03-30 24.41 21.42 21.81 23.98 3816100.0 22.79
2020-03-27 23.26 20.0 21.11 22.5 3361400.0 20.93
2020-03-26 23.62 20.9 20.9 22.36 4484400.0 20.8
2020-03-25 24.09 18.95 20.0 21.28 6474200.0 19.79
2020-03-24 19.11 17.44 18.5 19.06 4082000.0 17.73
2020-03-23 17.22 15.34 16.07 16.56 3198200.0 15.4
2020-03-20 18.0 15.26 15.61 16.05 5068600.0 14.93
2020-03-19 16.49 12.28 13.0 14.93 5249200.0 13.89
2020-03-18 15.61 11.43 15.4 13.28 4218000.0 12.35
2020-03-17 17.07 14.16 16.36 17.07 7251600.0 15.88
2020-03-16 19.92 15.5 19.75 16.0 7086400.0 14.88
2020-03-13 23.33 20.0 21.64 23.21 5473800.0 21.59
2020-03-12 20.9 18.8 20.83 19.29 6047500.0 17.94
2020-03-11 24.42 22.52 24.28 22.59 2705500.0 21.01
2020-03-10 25.24 23.42 25.22 25.05 1720600.0 23.3
2020-03-09 25.53 24.04 25.5 24.05 2538700.0 22.37
2020-03-06 27.5 26.03 27.27 27.05 3329900.0 25.16
2020-03-05 28.7 27.65 28.52 27.98 3220400.0 26.02
2020-03-04 29.11 28.0 28.0 29.02 2669200.0 26.99
2020-03-03 28.26 27.27 27.8 27.53 3852200.0 25.61
2020-03-02 28.93 27.41 28.8 27.82 3696800.0 25.88
2020-02-28 29.2 27.45 28.32 28.7 3133400.0 26.69
2020-02-27 30.36 28.59 29.53 28.9 2123900.0 26.88
2020-02-26 31.98 29.93 31.8 29.98 2507600.0 27.89
2020-02-25 33.19 31.76 32.89 31.77 1268200.0 29.55
2020-02-24 33.78 32.64 33.61 32.89 2023400.0 30.59
2020-02-21 34.37 33.96 34.0 34.16 683600.0 31.77
2020-02-20 34.14 33.73 33.73 34.11 839500.0 31.73
2020-02-19 34.2 33.67 34.11 33.73 1016900.0 31.37
2020-02-18 34.15 33.61 33.75 34.04 957500.0 31.66