Mercado fechará em 5 h 35 min

MGM Resorts International (MGM)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
42,43+0,13 (+0,31%)
No fechamento: 04:00PM EST
42,48 +0,05 (+0,12%)
Pré-Abertura: 09:18AM EST
Período:
23 de fev. de 2023 - 23 de fev. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
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
21 de nov. de 202339,8039,9639,5339,8639,863.479.800
20 de nov. de 202339,9140,4839,8340,3140,314.094.100
17 de nov. de 202340,6140,7539,5839,8039,805.699.600
16 de nov. de 202340,4340,8740,0040,2140,215.125.400
15 de nov. de 202340,2641,3140,1940,6340,634.569.600
14 de nov. de 202338,8640,6438,8240,2640,265.978.000
13 de nov. de 202338,3038,5637,8337,9437,944.472.500
10 de nov. de 202337,6938,8037,1538,7438,744.703.400
09 de nov. de 202340,1040,6837,7138,2138,217.944.600
08 de nov. de 202338,6339,2038,4238,6538,657.476.700
07 de nov. de 202338,0838,3437,8538,2738,273.678.700
06 de nov. de 202338,2338,4837,9438,2838,284.900.000
03 de nov. de 202336,9538,5536,9538,1638,166.746.200
02 de nov. de 202335,6136,9435,6136,2536,256.822.200
01 de nov. de 202335,0535,3734,3934,9734,974.337.100
31 de out. de 202334,8035,1334,4334,9234,924.266.300
30 de out. de 202334,7134,9434,1834,8334,833.628.100
27 de out. de 202335,1535,1534,1234,2334,234.021.500
26 de out. de 202334,8035,4834,3934,8434,844.056.300
25 de out. de 202335,8135,9734,5934,6334,635.879.100
24 de out. de 202336,9337,1636,3936,6636,664.213.500
23 de out. de 202335,4137,1035,1136,6436,647.034.300
20 de out. de 202335,7836,0035,1535,2535,255.182.200
19 de out. de 202335,9336,8035,7635,9935,995.092.100
18 de out. de 202336,5236,6235,5135,6335,635.624.200
17 de out. de 202336,4937,2136,3936,8436,842.962.600
16 de out. de 202336,7537,0836,1936,9536,953.135.200
13 de out. de 202337,1237,2936,2236,4436,443.500.500
12 de out. de 202338,2538,2536,7137,1637,164.514.300
11 de out. de 202337,4438,2137,3338,0138,015.182.800
10 de out. de 202337,3937,9537,1737,3937,395.590.300
09 de out. de 202336,1937,3635,5537,1837,184.969.800
06 de out. de 202335,8137,0635,0236,4836,488.245.300
05 de out. de 202335,1035,3534,4934,7934,793.947.600
04 de out. de 202335,9836,2134,7135,1635,165.942.400
03 de out. de 202336,3636,7435,4435,7235,725.326.900
02 de out. de 202336,7337,0636,5236,7936,793.617.400
29 de set. de 202337,0537,3436,5936,7636,763.502.000
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...