Italia markets closed

MGM Resorts International (MGM)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
41,84+0,40 (+0,97%)
Alla chiusura: 04:00PM EDT
41,71 -0,13 (-0,31%)
Dopo ore: 07:51PM EDT
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 202442,2242,2241,3341,8441,842.738.000
25 lug 202442,5042,7841,4041,4441,443.646.700
24 lug 202443,3243,7842,3942,4442,443.309.600
23 lug 202443,6643,8043,3043,7843,783.543.100
22 lug 202445,4045,5443,6043,7743,774.020.100
19 lug 202445,3045,5644,7145,3745,372.144.700
18 lug 202445,9846,8845,2445,3045,302.583.200
17 lug 202446,4547,2646,0846,1946,192.795.800
16 lug 202446,2946,9846,0646,7846,782.716.100
15 lug 202446,0446,4345,8346,1546,152.288.700
12 lug 202446,0146,5645,9146,1146,112.597.700
11 lug 202444,2646,0844,2045,8445,844.737.800
10 lug 202443,9944,0143,4643,9143,912.352.400
09 lug 202443,7944,3043,4143,7443,742.699.500
08 lug 202443,2643,7443,0143,6943,692.629.000
05 lug 202442,8443,3042,6043,0443,044.584.600
03 lug 202442,9843,9842,6943,2843,282.401.100
02 lug 202442,9843,0542,2542,3342,333.597.600
01 lug 202444,5544,6742,5942,8642,863.263.500
28 giu 202443,6044,5543,5344,4444,445.978.400
27 giu 202442,4843,4042,3743,3743,373.071.600
26 giu 202441,7342,5441,7342,4342,432.222.600
25 giu 202442,3942,4941,6441,9641,962.690.900
24 giu 202442,0042,5941,8442,4542,453.857.100
21 giu 202441,7042,2141,5942,0042,008.870.900
20 giu 202440,5042,2540,4141,7041,703.715.700
18 giu 202440,2040,7340,0040,5340,532.741.200
17 giu 202439,6140,4338,9640,3940,392.964.300
14 giu 202440,0040,2739,5339,8539,852.680.900
13 giu 202440,3540,6240,1040,5340,533.098.600
12 giu 202441,4641,7040,1440,4740,474.028.800
11 giu 202440,6540,8439,8640,7740,772.953.800
10 giu 202440,4740,9640,2540,7740,773.149.300
07 giu 202439,7740,7239,6640,6940,693.041.400
06 giu 202440,4340,7040,0340,0940,093.506.800
05 giu 202439,5940,4639,4940,3840,383.051.300
04 giu 202440,0540,2839,4139,4439,442.684.800
03 giu 202440,1740,4739,3840,2140,213.357.100
31 mag 202438,7140,1938,5340,1740,177.458.200
30 mag 202438,8238,9738,2138,5338,533.323.300
29 mag 202438,2438,7338,0338,7038,703.842.200
28 mag 202439,7240,0738,6238,9838,983.672.600
24 mag 202439,1739,8239,0839,7239,722.934.900
23 mag 202440,2840,4238,7438,9338,934.460.700
22 mag 202440,5840,7339,9240,2040,203.323.800
21 mag 202441,2241,4340,7940,8140,812.484.400
20 mag 202441,0041,4440,7941,3641,363.512.700
17 mag 202441,5641,9140,9641,0341,032.705.600
16 mag 202441,5042,1441,3641,6541,653.568.300
15 mag 202441,5241,8641,1541,5541,553.007.500
14 mag 202441,2941,7740,9341,2941,293.422.900
13 mag 202441,0941,3340,6740,9340,932.697.600
10 mag 202440,8440,9540,4740,5740,572.036.800
09 mag 202440,0840,9740,0340,8540,852.715.400
08 mag 202440,2540,6539,9740,0440,044.430.100
07 mag 202440,9941,0940,5040,6440,643.297.000
06 mag 202441,4041,7440,5241,0141,014.505.700
03 mag 202441,4041,6440,7441,0441,044.379.200
02 mag 202443,5043,5040,6240,8740,877.464.000
01 mag 202438,9240,4138,6439,7539,757.354.900
30 apr 202441,2741,3039,3539,4439,445.808.000
29 apr 202441,6742,0041,4141,6141,614.180.900
26 apr 202441,6942,3841,0641,0941,094.682.700
25 apr 202442,3742,5642,0642,1842,183.036.100
24 apr 202443,0743,2842,1342,7142,712.617.000
23 apr 202442,6943,1342,4742,8542,851.791.200
22 apr 202443,0043,0542,0742,4342,432.639.100
19 apr 202442,1142,7542,0042,4242,422.657.800
18 apr 202441,8942,7641,5242,0442,043.502.800
17 apr 202443,0543,0542,0242,0342,032.523.100
16 apr 202442,8043,0642,4342,7042,702.984.400
15 apr 202443,0843,9542,6542,8542,853.970.900
12 apr 202444,1244,1442,3442,4842,484.499.900
11 apr 202444,4745,0244,1344,7244,722.692.700
10 apr 202445,4245,4944,2944,6844,683.056.000
09 apr 202446,3946,6246,0246,4146,412.223.900
08 apr 202446,7547,1146,1446,3046,302.275.700
05 apr 202445,8646,6445,7646,5346,531.923.100
04 apr 202447,3347,4545,8345,8645,862.701.200
03 apr 202446,1547,2446,0746,7546,752.623.900
02 apr 202447,0447,1346,3346,4246,422.901.400
01 apr 202447,4948,2547,3147,7847,783.123.500
28 mar 202446,9347,5546,7447,2147,213.079.500
27 mar 202447,0047,1245,9946,6046,603.222.900
26 mar 202445,3646,5945,0746,4646,464.319.500
25 mar 202444,4644,8244,2344,5544,552.276.600
22 mar 202444,7244,9544,3344,4744,471.857.500
21 mar 202444,9345,3444,6344,7544,752.508.100
20 mar 202444,4344,7943,9744,6144,612.565.100
19 mar 202444,1244,4843,7144,4744,472.715.100
18 mar 202443,1044,4542,9644,1244,124.302.200
15 mar 202442,4243,4942,2242,8842,885.188.600
14 mar 202442,5843,5342,5042,7742,773.944.800
13 mar 202442,6343,1142,6342,8642,862.406.500
12 mar 202442,7743,2842,6342,8042,802.659.000
11 mar 202442,4643,0542,3142,6442,642.247.800
08 mar 202443,1043,6242,3642,4742,472.765.200
07 mar 202442,2243,1042,2242,9142,912.969.200
06 mar 202442,3942,5841,9242,0342,032.644.700
05 mar 202441,6342,6841,2541,9941,993.948.200
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...