Mercado fechado

MGM Resorts International (MGM)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
41,84+0,40 (+0,97%)
No fechamento: 04:00PM EDT
41,74 -0,10 (-0,24%)
Pós-fechamento: 07:32PM EDT
Período:
26 de jul. de 2023 - 26 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de jul. de 202442,2242,1241,3341,8441,842.420.521
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
20 de mai. de 202441,0041,4440,7941,3641,363.512.700
17 de mai. de 202441,5641,9140,9641,0341,032.705.600
16 de mai. de 202441,5042,1441,3641,6541,653.568.300
15 de mai. de 202441,5241,8641,1541,5541,553.007.500
14 de mai. de 202441,2941,7740,9341,2941,293.422.900
13 de mai. de 202441,0941,3340,6740,9340,932.697.600
10 de mai. de 202440,8440,9540,4740,5740,572.036.800
09 de mai. de 202440,0840,9740,0340,8540,852.715.400
08 de mai. de 202440,2540,6539,9740,0440,044.430.100
07 de mai. de 202440,9941,0940,5040,6440,643.297.000
06 de mai. de 202441,4041,7440,5241,0141,014.505.700
03 de mai. de 202441,4041,6440,7441,0441,044.379.200
02 de mai. de 202443,5043,5040,6240,8740,877.464.000
01 de mai. de 202438,9240,4138,6439,7539,757.354.900
30 de abr. de 202441,2741,3039,3539,4439,445.808.000
29 de abr. de 202441,6742,0041,4141,6141,614.180.900
26 de abr. de 202441,6942,3841,0641,0941,094.682.700
25 de abr. de 202442,3742,5642,0642,1842,183.036.100
24 de abr. de 202443,0743,2842,1342,7142,712.617.000
23 de abr. de 202442,6943,1342,4742,8542,851.791.200
22 de abr. de 202443,0043,0542,0742,4342,432.639.100
19 de abr. de 202442,1142,7542,0042,4242,422.657.800
18 de abr. de 202441,8942,7641,5242,0442,043.502.800
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
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...