Mercado fechado

MGM Resorts International (MGM)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
47,95-0,49 (-1,01%)
No fechamento: 4:00PM EDT
47,98 +0,03 (+0,06%)
Pós-fechamento: 07:56PM EDT
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
15 de out. de 202148,9549,1347,8747,9547,954.300.200
14 de out. de 202148,6548,8847,9548,4448,444.484.800
13 de out. de 202148,5348,9347,6748,1548,159.389.800
12 de out. de 202145,2648,9445,1148,6948,6928.085.000
11 de out. de 202144,3545,2244,2544,4244,426.068.900
08 de out. de 202144,9545,1144,3844,4344,437.719.600
07 de out. de 202145,1045,3744,5144,7744,777.121.700
06 de out. de 202144,3544,9643,9744,6444,643.917.900
05 de out. de 202144,6645,9144,2644,9644,967.800.900
04 de out. de 202144,7745,2444,2044,5144,516.065.600
01 de out. de 202143,3445,1043,2844,8644,869.734.000
30 de set. de 202144,0044,0343,0743,1543,155.422.000
29 de set. de 202145,1445,2943,5843,8543,856.458.400
28 de set. de 202145,0445,5244,7144,8844,886.103.200
27 de set. de 202144,6746,0744,6145,0945,098.472.300
24 de set. de 202144,7545,3644,1344,6244,628.561.900
23 de set. de 202143,1045,1043,0244,6544,6513.326.200
22 de set. de 202141,1743,9041,0943,0243,0215.119.400
21 de set. de 202141,7042,7239,8240,5540,5514.128.600
20 de set. de 202140,6941,9840,4941,2841,286.657.700
17 de set. de 202141,2742,3841,1841,5441,548.317.000
16 de set. de 202140,1441,6739,9441,3041,305.999.600
15 de set. de 202140,5940,7539,2440,3840,3813.062.100
14 de set. de 202141,7342,1940,7341,4141,418.339.600
13 de set. de 202143,4043,4041,8943,1043,107.157.300
10 de set. de 202143,0043,0442,2642,2942,294.809.100
09 de set. de 202142,4543,1542,3142,7642,764.367.600
09 de set. de 20210.003 Dividendo
08 de set. de 202143,2443,7741,9542,4442,445.694.200
07 de set. de 202142,4243,6242,2043,4443,444.455.900
03 de set. de 202142,4843,4042,1242,5442,544.342.400
02 de set. de 202142,4843,0041,9042,5642,564.975.900
01 de set. de 202142,8542,9242,1542,2042,204.250.700
31 de ago. de 202142,6942,9842,1942,6242,626.090.500
30 de ago. de 202143,0943,2042,3942,6642,665.260.000
27 de ago. de 202142,1543,6442,1043,3243,325.293.500
26 de ago. de 202141,9042,7041,6141,9841,985.147.500
25 de ago. de 202141,0742,2440,7042,1342,136.090.100
24 de ago. de 202140,0041,2539,9540,9140,919.188.600
23 de ago. de 202138,9939,7738,8639,5239,524.546.000
20 de ago. de 202137,4938,4237,3738,4038,405.346.000
19 de ago. de 202138,0038,5837,2137,6637,665.704.500
18 de ago. de 202137,8038,9937,5738,6438,646.277.900
17 de ago. de 202138,7938,9237,5037,9337,935.839.900
16 de ago. de 202140,0240,0238,9139,4239,425.379.700
13 de ago. de 202140,7840,9140,2240,4140,414.145.600
12 de ago. de 202140,5040,7539,8440,7140,713.928.500
11 de ago. de 202139,5440,6439,1040,5640,564.772.700
10 de ago. de 202139,3839,9139,1139,7239,724.826.800
09 de ago. de 202139,7039,7038,3239,2139,215.318.000
06 de ago. de 202139,9040,1039,3239,8139,816.721.900
05 de ago. de 202137,0040,0036,7139,6739,6710.520.700
04 de ago. de 202137,8038,5937,1837,2737,279.937.700
03 de ago. de 202137,3737,5036,1036,9536,958.330.300
02 de ago. de 202137,9739,0937,2537,3737,376.779.300
30 de jul. de 202137,7138,7537,3937,5337,536.633.900
29 de jul. de 202138,6039,0838,1038,1738,175.826.900
28 de jul. de 202138,4439,0237,4338,4038,405.111.200
27 de jul. de 202138,8439,2537,2738,0438,046.059.300
26 de jul. de 202138,6039,1937,9939,1939,194.481.100
23 de jul. de 202139,4339,5838,5538,7638,765.003.800
22 de jul. de 202139,6539,6538,7439,2339,234.253.800
21 de jul. de 202138,6239,9938,6239,8639,865.706.100
20 de jul. de 202136,6938,7836,3738,3938,396.011.300
19 de jul. de 202136,0337,6035,7236,6336,6310.117.900
16 de jul. de 202139,6439,8837,7537,9337,936.755.200
15 de jul. de 202139,6939,7738,5939,2039,207.532.000
14 de jul. de 202141,0041,3039,7839,9739,974.381.700
13 de jul. de 202141,3141,3740,4840,6540,653.895.800
12 de jul. de 202141,2541,9440,8541,5341,533.733.500
09 de jul. de 202140,7641,9840,3541,6041,605.345.600
08 de jul. de 202139,1940,6739,0240,3140,315.259.900
07 de jul. de 202141,1841,6539,7540,3640,365.691.900
06 de jul. de 202143,2443,2841,1541,2541,255.426.500
02 de jul. de 202143,5843,6943,0743,2543,253.635.600
01 de jul. de 202142,9743,8242,8143,5243,524.903.700
30 de jun. de 202142,2043,1342,0942,6542,654.100.200
29 de jun. de 202142,5042,8342,0542,1942,194.219.200
28 de jun. de 202143,6543,7541,7442,3942,396.589.100
25 de jun. de 202144,0744,2043,7343,8943,897.532.900
24 de jun. de 202144,1545,3444,0544,0644,069.579.500
23 de jun. de 202142,3743,4442,3243,1243,126.326.800
22 de jun. de 202142,0742,5741,5242,3042,303.437.100
21 de jun. de 202141,0742,2140,7542,0942,094.632.400
18 de jun. de 202140,8041,4240,5040,8640,866.580.500
17 de jun. de 202142,0842,7941,0641,3741,374.593.000
16 de jun. de 202142,1842,5141,6542,1042,104.301.400
15 de jun. de 202142,2442,8342,1242,2442,243.481.600
14 de jun. de 202143,0543,3242,0642,2242,223.495.200
11 de jun. de 202142,7043,2242,5143,2143,214.252.500
10 de jun. de 202143,6343,8942,5142,6742,675.698.000
09 de jun. de 202144,0644,1043,2743,5443,545.275.800
09 de jun. de 20210.003 Dividendo
08 de jun. de 202143,0044,4042,9644,1644,157.660.700
07 de jun. de 202142,5943,4842,4943,4143,405.211.400
04 de jun. de 202143,0243,2342,3642,7742,763.639.200
03 de jun. de 202143,0943,1342,2842,5542,544.176.400
02 de jun. de 202143,5543,6243,0543,2343,225.023.400
01 de jun. de 202143,1543,5643,1343,3943,386.748.300
28 de mai. de 202143,6543,6542,5842,8742,866.297.800
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...