Mercado fechado

MGM Resorts International (MGM)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
39,66+0,07 (+0,18%)
No fechamento: 04:00PM EDT
39,66 0,00 (0,00%)
Pós-fechamento: 08:00PM EDT
Período:
13 de out. de 2023 - 13 de out. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
11 de out. de 202439,5240,2339,5239,6639,662.337.300
10 de out. de 202439,9740,0439,4839,5939,592.680.000
09 de out. de 202439,6640,3439,5540,1840,183.100.800
08 de out. de 202440,3540,3938,4439,8139,815.036.100
07 de out. de 202440,5041,6440,4341,1041,104.525.100
04 de out. de 202440,3440,4739,7540,4340,433.635.000
03 de out. de 202439,1239,6938,6339,6739,673.530.500
02 de out. de 202438,5939,7638,5039,6239,624.407.500
01 de out. de 202438,8039,0037,9838,6238,624.121.600
30 de set. de 202439,5939,7838,8339,0939,093.973.500
27 de set. de 202438,8040,1638,7039,6239,625.684.500
26 de set. de 202438,1838,5837,7638,3138,314.577.000
25 de set. de 202437,3037,8637,0237,1837,183.809.200
24 de set. de 202437,6738,3036,9237,3537,356.162.300
23 de set. de 202437,3037,6036,5436,8536,856.791.400
20 de set. de 202437,6737,7536,7237,3137,3111.291.700
19 de set. de 202437,9038,2337,4737,7537,755.999.600
18 de set. de 202437,3737,9436,7836,9636,966.721.800
17 de set. de 202437,0437,2336,5737,2137,214.730.400
16 de set. de 202436,5036,8935,8936,4436,445.062.700
13 de set. de 202436,1537,3236,1136,5136,515.160.100
12 de set. de 202435,4335,9934,9935,9035,904.051.200
11 de set. de 202434,8435,4534,1635,3835,383.434.600
10 de set. de 202435,0135,0934,5234,8734,873.214.400
09 de set. de 202435,2535,6534,9434,9734,974.216.600
06 de set. de 202435,8036,0334,8735,0135,015.821.700
05 de set. de 202436,9036,9335,5335,8135,814.136.500
04 de set. de 202436,2937,3136,2936,6136,615.022.500
03 de set. de 202437,2337,3736,0536,2936,294.869.800
30 de ago. de 202437,6837,6836,8737,5937,594.638.500
29 de ago. de 202437,3637,8737,1937,4137,413.792.100
28 de ago. de 202437,7837,9436,4737,0637,064.481.200
27 de ago. de 202438,0038,2437,6338,0138,013.216.900
26 de ago. de 202439,2839,2937,7838,0438,044.006.300
23 de ago. de 202438,8539,2638,5638,9338,935.127.200
22 de ago. de 202439,7039,7038,7238,7438,743.686.400
21 de ago. de 202439,7140,0239,4439,5039,503.123.700
20 de ago. de 202440,0540,1039,3139,4039,403.375.200
19 de ago. de 202439,0840,0939,0440,0740,073.385.000
16 de ago. de 202439,0439,6538,8338,9038,903.406.500
15 de ago. de 202438,8939,4138,7239,2039,204.270.300
14 de ago. de 202438,2838,5737,5838,0838,083.334.600
13 de ago. de 202437,5138,3837,3238,1638,164.914.300
12 de ago. de 202437,2737,8737,0537,2837,283.580.800
09 de ago. de 202437,3537,7437,0637,1337,134.219.900
08 de ago. de 202436,8537,9636,8537,4937,495.468.100
07 de ago. de 202436,7937,5836,4036,4436,449.821.400
06 de ago. de 202434,2535,9534,2435,4035,407.302.700
05 de ago. de 202433,7934,5133,4434,0734,079.986.600
02 de ago. de 202436,5236,6235,0035,4835,4812.827.900
01 de ago. de 202440,0540,3536,6237,2937,2920.442.200
31 de jul. de 202443,1343,9942,9342,9742,974.895.300
30 de jul. de 202442,7643,5042,6342,7842,782.973.200
29 de jul. de 202441,2643,1541,2642,7842,783.379.000
26 de jul. de 202442,2242,2241,3341,8441,842.738.000
25 de jul. de 202442,5042,7841,4041,4441,443.646.700
24 de jul. de 202443,3243,7842,3942,4442,443.309.600
23 de jul. de 202443,6643,8043,3043,7843,783.543.100
22 de jul. de 202445,4045,5443,6043,7743,774.020.100
19 de jul. de 202445,3045,5644,7145,3745,372.144.700
18 de jul. de 202445,9846,8845,2445,3045,302.583.200
17 de jul. de 202446,4547,2646,0846,1946,192.795.800
16 de jul. de 202446,2946,9846,0646,7846,782.716.100
15 de jul. de 202446,0446,4345,8346,1546,152.288.700
12 de jul. de 202446,0146,5645,9146,1146,112.597.700
11 de jul. de 202444,2646,0844,2045,8445,844.737.800
10 de jul. de 202443,9944,0143,4643,9143,912.352.400
09 de jul. de 202443,7944,3043,4143,7443,742.699.500
08 de jul. de 202443,2643,7443,0143,6943,692.629.000
05 de jul. de 202442,8443,3042,6043,0443,044.584.600
03 de jul. de 202442,9843,9842,6943,2843,282.401.100
02 de jul. de 202442,9843,0542,2542,3342,333.597.600
01 de jul. de 202444,5544,6742,5942,8642,863.263.500
28 de jun. de 202443,6044,5543,5344,4444,445.978.400
27 de jun. de 202442,4843,4042,3743,3743,373.071.600
26 de jun. de 202441,7342,5441,7342,4342,432.222.600
25 de jun. de 202442,3942,4941,6441,9641,962.690.900
24 de jun. de 202442,0042,5941,8442,4542,453.857.100
21 de jun. de 202441,7042,2141,5942,0042,008.870.900
20 de jun. de 202440,5042,2540,4141,7041,703.715.700
18 de jun. de 202440,2040,7340,0040,5340,532.741.200
17 de jun. de 202439,6140,4338,9640,3940,392.964.300
14 de jun. de 202440,0040,2739,5339,8539,852.680.900
13 de jun. de 202440,3540,6240,1040,5340,533.098.600
12 de jun. de 202441,4641,7040,1440,4740,474.028.800
11 de jun. de 202440,6540,8439,8640,7740,772.953.800
10 de jun. de 202440,4740,9640,2540,7740,773.149.300
07 de jun. de 202439,7740,7239,6640,6940,693.041.400
06 de jun. de 202440,4340,7040,0340,0940,093.506.800
05 de jun. de 202439,5940,4639,4940,3840,383.051.300
04 de jun. de 202440,0540,2839,4139,4439,442.684.800
03 de jun. de 202440,1740,4739,3840,2140,213.357.100
31 de mai. de 202438,7140,1938,5340,1740,177.458.200
30 de mai. de 202438,8238,9738,2138,5338,533.323.300
29 de mai. de 202438,2438,7338,0338,7038,703.842.200
28 de mai. de 202439,7240,0738,6238,9838,983.672.600
24 de mai. de 202439,1739,8239,0839,7239,722.934.900
23 de mai. de 202440,2840,4238,7438,9338,934.460.700
22 de mai. de 202440,5840,7339,9240,2040,203.323.800
21 de mai. de 202441,2241,4340,7940,8140,812.484.400
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...