Mercado abrirá em 4 h 15 min

MGM Resorts International (MGM)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
42,03-0,67 (-1,57%)
No fechamento: 04:00PM EDT
41,96 -0,07 (-0,17%)
Pré-Abertura: 04:43AM EDT
Período:
18 de abr. de 2023 - 18 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
17 de abr. de 202443,0543,0542,0242,0342,032.523.100
16 de abr. de 202442,8043,0642,4342,7042,702.984.400
15 de abr. de 202443,0843,9542,6542,8542,853.970.900
12 de abr. de 202444,1244,1442,3442,4842,484.499.900
11 de abr. de 202444,4745,0244,1344,7244,722.692.700
10 de abr. de 202445,4245,4944,2944,6844,683.056.000
09 de abr. de 202446,3946,6246,0246,4146,412.223.900
08 de abr. de 202446,7547,1146,1446,3046,302.275.700
05 de abr. de 202445,8646,6445,7646,5346,531.923.100
04 de abr. de 202447,3347,4545,8345,8645,862.701.200
03 de abr. de 202446,1547,2446,0746,7546,752.623.900
02 de abr. de 202447,0447,1346,3346,4246,422.901.400
01 de abr. de 202447,4948,2547,3147,7847,783.123.500
28 de mar. de 202446,9347,5546,7447,2147,213.079.500
27 de mar. de 202447,0047,1245,9946,6046,603.222.900
26 de mar. de 202445,3646,5945,0746,4646,464.319.500
25 de mar. de 202444,4644,8244,2344,5544,552.276.600
22 de mar. de 202444,7244,9544,3344,4744,471.857.500
21 de mar. de 202444,9345,3444,6344,7544,752.508.100
20 de mar. de 202444,4344,7943,9744,6144,612.565.100
19 de mar. de 202444,1244,4843,7144,4744,472.715.100
18 de mar. de 202443,1044,4542,9644,1244,124.302.200
15 de mar. de 202442,4243,4942,2242,8842,885.188.600
14 de mar. de 202442,5843,5342,5042,7742,773.944.800
13 de mar. de 202442,6343,1142,6342,8642,862.406.500
12 de mar. de 202442,7743,2842,6342,8042,802.659.000
11 de mar. de 202442,4643,0542,3142,6442,642.247.800
08 de mar. de 202443,1043,6242,3642,4742,472.765.200
07 de mar. de 202442,2243,1042,2242,9142,912.969.200
06 de mar. de 202442,3942,5841,9242,0342,032.644.700
05 de mar. de 202441,6342,6841,2541,9941,993.948.200
04 de mar. de 202442,6742,7542,0042,0142,013.154.300
01 de mar. de 202442,9543,0942,1942,9642,964.056.400
29 de fev. de 202442,6743,3642,3443,2843,284.264.400
28 de fev. de 202441,6442,2941,6042,1942,194.142.500
27 de fev. de 202442,1742,3241,6442,0042,003.206.200
26 de fev. de 202442,4942,8641,6241,7541,753.383.800
23 de fev. de 202442,3543,2042,3442,5842,583.434.300
22 de fev. de 202442,8842,9742,3642,4342,433.277.700
21 de fev. de 202442,2042,6541,9542,3042,303.681.700
20 de fev. de 202442,3242,6141,7442,3642,364.321.500
16 de fev. de 202442,6142,9141,9842,5442,546.156.400
15 de fev. de 202442,9343,4542,5143,1043,105.746.100
14 de fev. de 202444,1044,4541,6842,8042,8016.791.700
13 de fev. de 202445,6145,9645,0445,6645,666.891.100
12 de fev. de 202446,9647,5346,6347,0247,023.913.700
09 de fev. de 202446,6746,8646,2146,7446,743.889.200
08 de fev. de 202445,5046,5045,2746,4346,435.538.300
07 de fev. de 202444,8044,9844,3444,7244,723.918.100
06 de fev. de 202444,8845,3944,5444,6944,694.168.300
05 de fev. de 202444,4744,8043,9344,5144,513.149.700
02 de fev. de 202444,3245,2343,5044,8844,884.084.200
01 de fev. de 202443,9844,7343,6244,7144,715.235.400
31 de jan. de 202443,6144,5343,1643,3743,374.527.700
30 de jan. de 202443,7143,9043,4543,6643,662.726.700
29 de jan. de 202443,6243,9443,2443,8543,852.912.500
26 de jan. de 202443,8343,9443,4543,6543,653.475.700
25 de jan. de 202443,5644,1043,3143,6243,624.086.900
24 de jan. de 202443,6143,6642,7742,8642,863.855.400
23 de jan. de 202443,0243,3442,4643,0543,053.365.700
22 de jan. de 202443,2143,5442,4542,5642,564.245.500
19 de jan. de 202443,0543,2642,2643,0043,005.465.300
18 de jan. de 202442,1542,9041,8642,8642,864.547.500
17 de jan. de 202441,6141,9441,2741,6341,635.221.000
16 de jan. de 202442,0042,5041,7442,2742,275.546.200
12 de jan. de 202443,2543,6242,3042,3742,374.404.500
11 de jan. de 202443,3743,7542,4843,4143,414.263.100
10 de jan. de 202444,4644,8443,3843,4943,495.589.200
09 de jan. de 202445,1845,3344,2644,6144,614.902.600
08 de jan. de 202444,7445,9144,7245,9145,913.604.300
05 de jan. de 202444,0745,3644,0744,8344,833.204.200
04 de jan. de 202444,0644,5143,8144,3544,353.454.000
03 de jan. de 202444,7744,8343,4944,2544,254.054.800
02 de jan. de 202444,2945,9144,1645,4845,484.204.600
29 de dez. de 202344,9545,2344,5844,6844,682.634.000
28 de dez. de 202344,7445,5844,7345,0545,052.293.000
27 de dez. de 202344,5644,9944,2844,7944,792.742.700
26 de dez. de 202344,3644,8244,3544,6644,662.292.700
22 de dez. de 202344,4744,8244,2444,3844,383.022.300
21 de dez. de 202344,2444,6743,8744,4944,493.946.000
20 de dez. de 202344,7645,0843,4443,4943,494.338.000
19 de dez. de 202343,7745,3143,6845,0245,024.995.700
18 de dez. de 202343,1843,9543,1543,5443,544.249.800
15 de dez. de 202344,3144,6043,0643,1043,1010.521.600
14 de dez. de 202344,0045,5843,9944,6644,666.447.300
13 de dez. de 202343,3743,9042,3743,7543,755.467.500
12 de dez. de 202343,4843,6543,0943,3743,374.050.300
11 de dez. de 202341,3043,6241,3043,5443,547.063.300
08 de dez. de 202339,9141,4539,7641,4241,425.918.400
07 de dez. de 202339,4740,1239,4639,8139,813.356.400
06 de dez. de 202339,6740,3839,3139,3739,373.951.200
05 de dez. de 202340,0240,1239,0939,1339,135.098.400
04 de dez. de 202340,5041,4040,1940,3540,354.937.000
01 de dez. de 202339,3240,8839,2640,8440,845.347.400
30 de nov. de 202339,5939,6339,1639,4439,444.902.100
29 de nov. de 202340,1440,6339,3439,4339,434.103.400
28 de nov. de 202339,9240,0939,6939,7339,734.320.400
27 de nov. de 202339,9740,1739,8040,0540,052.996.900
24 de nov. de 202339,9640,3639,8440,2240,221.362.300
22 de nov. de 202340,2640,7339,8540,3540,353.238.600
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...