Mercado fechado

MGM Resorts International (MGM)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
30,05-0,56 (-1,83%)
No fechamento: 04:00PM EDT
30,15 +0,10 (+0,33%)
Pós-fechamento: 07:57PM EDT
Período:
25 de set. de 2021 - 25 de set. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
23 de set. de 202230,0030,1729,4530,0530,058.266.100
22 de set. de 202232,8532,9030,4030,6130,616.009.600
21 de set. de 202234,5434,6932,7632,7832,786.233.500
20 de set. de 202234,4534,8934,1334,5734,575.708.700
19 de set. de 202232,8434,4532,7834,3634,364.712.200
16 de set. de 202233,7733,9232,9233,3633,3612.741.600
15 de set. de 202233,9535,1733,8834,4334,435.200.300
14 de set. de 202233,8434,0732,2434,0234,028.569.800
13 de set. de 202234,5835,4333,7333,8733,876.970.700
12 de set. de 202235,4336,0935,2436,0536,055.047.000
09 de set. de 202234,4135,1934,2835,0635,063.954.000
08 de set. de 202233,0334,0832,7234,0634,064.667.600
07 de set. de 202232,7833,7632,6833,5933,594.085.000
06 de set. de 202233,1533,4732,2232,7732,774.716.400
02 de set. de 202232,7533,3032,0132,8632,865.049.000
01 de set. de 202232,0932,4831,4732,4532,455.149.700
31 de ago. de 202233,1833,6532,5632,6432,645.150.700
30 de ago. de 202234,1134,1732,4932,9632,965.199.700
29 de ago. de 202233,2934,1333,0433,7533,754.198.100
26 de ago. de 202235,4735,5533,5733,5833,584.291.900
25 de ago. de 202234,9635,7334,8835,2235,223.484.500
24 de ago. de 202234,3135,1534,0634,6734,673.133.700
23 de ago. de 202233,8834,6833,8734,3034,303.458.600
22 de ago. de 202233,8134,0333,4533,7733,774.314.100
19 de ago. de 202235,0935,3334,5434,7334,733.334.300
18 de ago. de 202235,0735,6834,7035,6235,622.997.800
17 de ago. de 202235,4335,6534,9735,0135,015.428.200
16 de ago. de 202235,6036,3435,4436,1736,174.311.600
15 de ago. de 202235,3535,8535,2735,5435,543.363.100
12 de ago. de 202235,0735,6434,8035,6035,603.447.200
11 de ago. de 202235,1535,6434,7334,9134,914.141.500
10 de ago. de 202234,9635,3433,8534,4834,485.235.900
09 de ago. de 202234,1334,2033,4933,9233,924.274.000
08 de ago. de 202235,0535,8134,4534,5034,504.488.900
05 de ago. de 202235,0035,6134,5834,7134,714.510.900
04 de ago. de 202235,6436,1235,0335,4535,458.217.300
03 de ago. de 202233,3034,6633,3034,2034,209.652.300
02 de ago. de 202232,6033,3332,4033,0633,063.801.400
01 de ago. de 202232,5233,0731,9632,8432,844.307.400
29 de jul. de 202232,4332,8031,7632,7332,733.787.400
28 de jul. de 202231,3432,6731,0132,6132,614.246.600
27 de jul. de 202230,4631,6130,4631,4131,413.461.100
26 de jul. de 202230,5930,5929,8129,9329,933.487.200
25 de jul. de 202230,9831,2330,3930,7830,783.495.900
22 de jul. de 202231,6331,7230,7830,9430,944.030.000
21 de jul. de 202231,2131,4730,6231,4431,443.390.900
20 de jul. de 202230,5131,5630,3031,2931,294.000.600
19 de jul. de 202230,1030,7530,0630,4630,464.213.200
18 de jul. de 202229,6430,4129,3829,5129,512.729.200
15 de jul. de 202228,9029,4228,4329,2329,233.601.400
14 de jul. de 202228,4328,8428,0628,4328,434.147.300
13 de jul. de 202228,1329,1527,7929,0429,043.503.500
12 de jul. de 202228,3129,4128,3128,9128,913.925.600
11 de jul. de 202228,6328,9628,0628,4028,404.546.100
08 de jul. de 202229,6129,9529,0729,3429,343.954.200
07 de jul. de 202229,8230,4629,4829,7529,756.597.300
06 de jul. de 202230,2430,9029,3429,5429,544.558.500
05 de jul. de 202229,1030,3928,7530,3630,365.672.400
01 de jul. de 202228,8230,0128,8230,0030,005.535.100
30 de jun. de 202228,7429,5228,0928,9528,957.238.800
29 de jun. de 202229,5729,6528,8129,1729,175.530.300
28 de jun. de 202230,9631,8329,8229,8829,887.552.500
27 de jun. de 202230,2630,4529,6830,0330,035.100.400
24 de jun. de 202227,5530,2527,4430,2430,2410.064.300
23 de jun. de 202227,4227,6226,4127,1727,176.734.200
22 de jun. de 202227,1327,9927,1327,3327,335.423.700
21 de jun. de 202228,5028,5827,6227,6727,676.254.100
17 de jun. de 202227,3628,2926,6927,9527,9514.233.900
16 de jun. de 202229,1529,2127,2027,3927,398.864.100
15 de jun. de 202229,8530,6229,5230,0630,066.764.300
14 de jun. de 202228,9329,7028,5329,4029,408.674.600
13 de jun. de 202230,4830,7328,4028,6328,639.943.600
10 de jun. de 202232,5033,5731,7631,7831,787.476.700
09 de jun. de 202234,9335,0734,1034,3234,323.545.300
08 de jun. de 202235,4135,9834,9435,4035,403.085.100
07 de jun. de 202234,8535,6034,4735,4935,493.307.100
06 de jun. de 202235,0635,5734,5835,3135,313.426.900
03 de jun. de 202234,6335,1734,4134,7134,713.162.700
02 de jun. de 202233,8235,2333,8235,1335,133.886.200
01 de jun. de 202235,2835,6133,6034,1934,195.582.600
31 de mai. de 202235,8035,8034,7234,9734,977.804.100
27 de mai. de 202234,7035,1434,3734,8934,894.649.600
26 de mai. de 202232,6534,8832,5934,4834,488.254.000
25 de mai. de 202230,7832,3930,7032,0932,096.584.500
24 de mai. de 202233,2033,2030,8231,1131,118.384.400
23 de mai. de 202234,8034,8033,2633,6133,618.361.000
20 de mai. de 202234,3334,6633,2634,3734,377.421.300
19 de mai. de 202232,4534,3732,3733,6533,658.041.700
18 de mai. de 202235,0035,1132,5133,0033,0012.829.000
17 de mai. de 202235,9936,3035,3735,6935,695.880.500
16 de mai. de 202236,2036,7434,9935,0735,075.943.100
13 de mai. de 202235,2736,5535,2736,1536,156.754.500
12 de mai. de 202234,6835,3933,7034,5234,527.442.000
11 de mai. de 202236,4637,2934,8635,0735,075.686.900
10 de mai. de 202235,9736,7535,0536,2036,2010.329.200
09 de mai. de 202237,5537,8835,0135,1435,148.933.400
06 de mai. de 202239,1439,2437,6538,3138,316.927.300
05 de mai. de 202240,7941,1438,7639,3039,304.872.200
04 de mai. de 202241,3341,3339,0341,0341,037.047.200
03 de mai. de 202242,1443,0840,2340,8540,858.507.000
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...