Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Stuttgart - Delayed Quote EUR

MGM Resorts International (MGG.SG)

Compare
25.93
-0.37
(-1.41%)
As of 11:39:40 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 16, 202525.7825.9325.7825.9325.931,403
Apr 15, 202525.9226.3025.9226.3026.30-
Apr 14, 202525.7826.2325.7826.2326.23-
Apr 11, 202525.6526.0024.8426.0026.00-
Apr 10, 202527.1027.1027.1027.1027.10-
Apr 9, 202522.5922.5922.5922.5922.59-
Apr 8, 202524.8224.8224.8224.8224.82-
Apr 7, 202523.5123.5122.9122.9122.91200
Apr 4, 202525.0125.0124.3524.4924.49-
Apr 3, 202527.0027.0025.3325.3325.33-
Apr 2, 202527.9728.3627.9728.3628.36-
Apr 1, 202527.2027.5726.9727.5027.50-
Mar 31, 202527.8927.8927.4727.6427.64-
Mar 28, 202529.1629.1629.1629.1629.16-
Mar 27, 202529.8129.8129.8129.8129.81-
Mar 26, 202529.5829.5829.5829.5829.58-
Mar 25, 202529.9329.9329.9329.9329.93-
Mar 24, 202529.0129.8029.0129.7929.7928,126
Mar 21, 202529.9729.9729.9729.9729.97-
Mar 20, 202529.9929.9929.9929.9929.99-
Mar 19, 202529.1129.1129.1129.1129.11-
Mar 18, 202529.5729.5729.5729.5729.57-
Mar 17, 202529.0029.6729.0029.6729.67-
Mar 14, 202527.8229.1527.8229.1529.15-
Mar 13, 202528.5428.5427.8727.8727.87-
Mar 12, 202529.3229.3228.2028.5328.53-
Mar 11, 202529.3229.3228.5728.9928.99-
Mar 10, 202529.5729.7829.3929.3929.39-
Mar 7, 202529.0929.0929.0929.0929.09-
Mar 6, 202530.2530.2529.2629.2629.2636
Mar 5, 202530.6930.6930.4130.4130.41-
Mar 4, 202531.7631.7630.8430.8430.84-
Mar 3, 202533.3033.3031.7131.7131.71-
Feb 28, 202533.1733.1733.1733.1733.17-
Feb 27, 202533.4733.7333.3133.3133.31240
Feb 26, 202534.5634.5633.4833.4833.4875
Feb 25, 202534.5634.5633.9033.9033.90-
Feb 24, 202533.4034.7733.4034.7734.7768
Feb 21, 202536.3336.3334.5134.5134.51-
Feb 20, 202536.5336.5336.2236.4436.44-
Feb 19, 202536.2536.7136.2536.7136.71-
Feb 18, 202537.9637.9636.3536.3536.35-
Feb 17, 202537.7837.8837.7837.8837.88-
Feb 14, 202538.3338.3338.3338.3338.33-
Feb 13, 202536.0738.9336.0738.6938.691,072
Feb 12, 202533.0733.0732.8132.8132.81-
Feb 11, 202533.1033.1033.0433.0433.0450
Feb 10, 202533.3833.3833.2933.2933.29-
Feb 7, 202533.3133.4133.1933.4133.41-
Feb 6, 202532.8633.3832.8633.0933.09-
Feb 5, 202533.0233.1532.9733.0733.07-
Feb 4, 202533.0433.4033.0433.2933.29-
Feb 3, 202533.0133.3733.0133.3733.37-
Jan 31, 202533.1533.1533.1033.1033.10-
Jan 30, 202532.8933.2532.8933.2033.20-
Jan 29, 202531.9332.6331.9332.6332.63-
Jan 28, 202531.0232.3031.0232.1532.153,097
Jan 27, 202531.0231.8931.0231.8931.89-
Jan 24, 202531.7531.7531.5631.5631.56-
Jan 23, 202531.3831.8331.3831.7331.73-
Jan 22, 202531.8931.8931.8131.8131.81-
Jan 21, 202531.7232.0331.7232.0332.03-
Jan 20, 202531.8332.0231.6031.6331.631,397
Jan 17, 202532.1032.2732.1032.2732.27-
Jan 16, 202531.9732.2631.9732.2432.24-
Jan 15, 202532.0232.1832.0232.1032.10-
Jan 14, 202531.5031.9731.3331.9731.97-
Jan 13, 202531.1031.6631.1031.6631.66767
Jan 10, 202531.5931.5931.1331.1331.1310
Jan 9, 202531.5431.5431.5431.5431.54-
Jan 8, 202531.9931.9931.9931.9931.99-
Jan 7, 202532.5132.5132.5132.5132.51-
Jan 6, 202532.8832.8832.8832.8832.88-
Jan 3, 202532.6533.1032.6533.1033.10-
Jan 2, 202533.4933.4932.8032.8032.8030
Dec 30, 202433.0833.0833.0833.0833.08-
Dec 27, 202433.3233.3233.2933.2933.29129
Dec 23, 202432.7632.8832.7632.8832.88-
Dec 20, 202432.0432.9732.0432.9732.971,640
Dec 19, 202432.4532.5332.4532.5332.53592
Dec 18, 202433.5533.9733.5533.9733.9732
Dec 17, 202434.3434.3433.3533.6333.63-
Dec 16, 202434.3434.3433.4633.4633.46-
Dec 13, 202435.0035.0334.5734.5734.57-
Dec 12, 202434.8535.3634.8535.2035.20-
Dec 11, 202434.5235.1734.5235.1535.15-
Dec 10, 202434.6234.9834.6034.6034.60-
Dec 9, 202434.5635.6834.5635.1335.13-
Dec 6, 202434.7134.8234.7134.8234.82-
Dec 5, 202435.4635.5434.9734.9734.97-
Dec 4, 202435.5835.6035.4735.6035.60-
Dec 3, 202436.3536.6635.4535.5635.561,550
Dec 2, 202436.2636.5436.2636.3736.37-
Nov 29, 202435.5035.7335.5035.7335.73-
Nov 28, 202435.2935.4435.2935.4235.42-
Nov 27, 202435.6735.6935.1935.1935.19-
Nov 26, 202436.4036.4035.6535.6535.65-
Nov 25, 202436.1236.4436.1236.4136.41-
Nov 22, 202436.0836.4836.0836.4036.40-
Nov 21, 202435.3836.1535.3836.0336.03-
Nov 20, 202435.1235.4034.8835.4035.40-
Nov 19, 202434.9134.9934.9134.9934.99-
Nov 18, 202435.2035.2034.7234.7234.72-
Nov 15, 202435.2335.5635.1135.5635.56-
Nov 14, 202435.7935.8635.7135.8635.86-
Nov 13, 202434.1936.0834.1936.0836.089
Nov 12, 202434.3334.6233.8334.6234.62-
Nov 11, 202434.1234.4034.1234.2234.22-
Nov 8, 202434.7934.7934.0634.1234.12-
Nov 7, 202434.7335.2034.7334.8534.85-
Nov 6, 202434.3835.6734.3834.9434.94-
Nov 5, 202433.1933.1932.9032.9032.9015
Nov 4, 202433.2633.9033.2633.6233.62-
Nov 1, 202433.7633.8533.7633.8533.85-
Oct 31, 202435.0635.0633.7233.7233.72-
Oct 30, 202438.2538.4638.2538.4638.46-
Oct 29, 202438.4038.4038.3138.3138.31-
Oct 28, 202437.3738.5637.3738.5638.56-
Oct 25, 202436.9037.3536.9037.3137.31-
Oct 24, 202436.5137.1236.5137.1237.12-
Oct 23, 202437.2137.2236.8936.9236.92-
Oct 22, 202437.2137.5137.2137.5137.51-
Oct 21, 202437.7137.8337.2837.3037.30-
Oct 18, 202437.2337.8837.2337.8837.88-
Oct 17, 202436.5437.3036.5437.3037.30-
Oct 16, 202435.9936.6735.9936.6736.67-
Oct 15, 202436.8036.8036.3236.3236.32-
Oct 14, 202436.1036.7036.1036.7036.7062
Oct 11, 202436.0136.6436.0136.3136.31-
Oct 10, 202436.5136.5436.2436.2436.24-
Oct 9, 202436.0636.7636.0636.6036.60-
Oct 8, 202437.2837.2836.1636.5336.53-
Oct 7, 202436.8137.6036.5137.3737.37-
Oct 4, 202435.8236.6935.8236.6336.63-
Oct 3, 202435.6735.8135.6735.8135.81-
Oct 2, 202434.6335.7734.6335.6735.67-
Oct 1, 202435.3335.3334.3834.8834.88-
Sep 30, 202435.3335.3334.9935.0135.01-
Sep 27, 202434.5335.6534.5335.3435.34-
Sep 26, 202433.2934.1233.2934.1234.12-
Sep 25, 202433.1033.3133.1033.3133.31-
Sep 24, 202432.9733.5132.9733.4733.4720
Sep 23, 202433.3133.3132.8833.0633.06-
Sep 20, 202433.6333.6333.2433.2433.24-
Sep 19, 202433.2734.0933.2733.8133.81-
Sep 18, 202433.3433.3833.1233.3333.33-
Sep 17, 202432.5733.2132.5733.2133.21-
Sep 16, 202432.7232.7232.4732.5432.54-
Sep 13, 202432.2233.3532.2232.9232.92246
Sep 12, 202432.0332.3532.0332.2332.23-
Sep 11, 202431.2731.9631.2731.9631.96-
Sep 10, 202431.4731.6231.3331.6231.62-
Sep 9, 202431.5332.0231.5331.8131.81-
Sep 6, 202432.0832.0831.5131.6531.65-
Sep 5, 202432.8632.8631.9931.9931.99-
Sep 4, 202432.5633.1432.5633.1433.14-
Sep 3, 202434.2934.2932.6732.6732.67-
Sep 2, 202433.8333.8333.7833.7833.78-
Aug 30, 202433.6433.6433.3833.3833.38-
Aug 29, 202433.1933.9633.1933.7133.71-
Aug 28, 202433.9433.9733.0133.0933.09240
Aug 27, 202433.8834.0633.8034.0634.0655
Aug 26, 202434.6434.6433.8533.8933.89-
Aug 23, 202434.7234.9034.7234.8834.8857
Aug 22, 202435.2635.2635.1335.1335.13-
Aug 21, 202435.2935.8135.2935.5335.53-
Aug 20, 202435.9835.9935.7635.8735.87-
Aug 19, 202435.0435.0435.0435.0435.04-
Aug 16, 202435.5935.8035.5935.5935.592
Aug 15, 202434.5135.7334.5135.6735.67-
Aug 14, 202434.5834.6934.1234.6934.69-
Aug 13, 202433.9734.7433.9734.7434.74-
Aug 12, 202433.8334.2233.8334.2234.22-
Aug 9, 202434.1734.1734.1734.1734.17-
Aug 8, 202433.1133.9633.1133.9633.96-
Aug 7, 202433.1133.8433.1133.6333.63-
Aug 6, 202431.4932.8131.4932.8132.81-
Aug 5, 202432.0132.0132.0132.0132.01-
Aug 2, 202434.0834.0832.2832.6532.651,000
Aug 1, 202437.9937.9934.3434.3434.341,000
Jul 31, 202439.3640.3939.3640.0340.03-
Jul 30, 202439.3539.9239.3539.5439.54-
Jul 29, 202438.4739.6538.4739.6539.65-
Jul 26, 202438.2938.2938.2938.2938.29-
Jul 25, 202438.9038.9038.3238.3238.32-
Jul 24, 202440.0640.0639.3539.4439.44-
Jul 23, 202439.9640.1039.9640.1040.10-
Jul 22, 202441.4741.4740.4640.4640.469
Jul 19, 202441.4241.4241.1041.3841.38-
Jul 18, 202442.1142.5141.9842.1042.10-
Jul 17, 202442.6743.0442.1542.2842.28-
Jul 16, 202442.2143.0142.2142.9942.99-
Jul 15, 202442.2242.4042.2242.3742.37-
Jul 12, 202442.0542.5842.0542.5842.58-
Jul 11, 202440.3242.2240.3242.1142.11-
Jul 10, 202440.2140.4040.2140.3340.33-
Jul 9, 202440.2040.2040.2040.2040.20-
Jul 8, 202439.4940.2639.4940.2640.26-
Jul 5, 202440.0840.0840.0840.0840.08-
Jul 4, 202440.0040.0040.0040.0040.00-
Jul 3, 202439.2139.4039.2139.4039.40-
Jul 2, 202439.6239.9139.6239.9139.91100
Jul 1, 202441.5841.5839.7539.8139.81-
Jun 28, 202440.3340.3340.3340.3340.33-
Jun 27, 202439.4439.4439.4439.4439.44-
Jun 26, 202439.0139.7239.0139.7239.72-
Jun 25, 202439.3939.3938.9038.9738.97-
Jun 24, 202439.0439.3139.0439.1939.19-
Jun 21, 202438.6339.3538.6339.3539.35-
Jun 20, 202437.7537.7537.7537.7537.75-
Jun 19, 202437.5437.6737.5437.6737.67-
Jun 18, 202437.5437.7837.4737.4737.47-
Jun 17, 202437.0737.0736.8137.0337.03-
Jun 14, 202437.5837.5837.0137.0137.01-
Jun 13, 202437.1637.7137.1637.7137.71-
Jun 12, 202437.8138.0237.8138.0238.02-
Jun 11, 202437.6537.8537.6537.8537.85-
Jun 10, 202437.6737.8237.6737.8237.82-
Jun 7, 202436.7136.7136.7136.7136.71-
Jun 6, 202436.9137.2236.9137.1337.1330
Jun 5, 202436.1736.1736.1736.1736.17-
Jun 4, 202436.6736.6736.6736.6736.67-
Jun 3, 202436.9436.9436.9436.9436.94-
May 31, 202435.4036.6235.4036.6236.62-
May 30, 202435.3835.6935.3835.6935.69-
May 29, 202435.5635.6235.1535.5435.54-
May 28, 202436.3636.3635.5635.5635.56-
May 27, 202436.3336.4636.3336.4636.46-
May 24, 202435.8536.5835.8536.5836.58-
May 23, 202437.0037.0035.8935.8935.89-
May 22, 202437.4037.7637.0737.2237.2267
May 21, 202437.8537.8537.7237.7237.72-
May 20, 202437.5637.9337.5637.9337.93-
May 17, 202438.1638.1637.6937.6937.6960
May 16, 202438.0138.5138.0138.5138.51-
May 15, 202437.9938.1237.9937.9937.99-
May 14, 202437.7938.0937.7937.9737.97-
May 13, 202437.5137.9537.5137.8737.8795
May 10, 202437.8737.8737.8737.8737.87-
May 9, 202437.0537.0537.0537.0537.05-
May 8, 202437.7837.7837.1937.1937.19-
May 7, 202437.9537.9537.9037.9037.90-
May 6, 202437.9937.9937.8637.8637.86-
May 3, 202438.1038.3337.8038.0338.03-
May 2, 202438.0338.4038.0338.1238.12375
Apr 30, 202438.6738.6736.8436.8436.84-
Apr 29, 202438.3038.8838.3038.6638.66-
Apr 26, 202439.2139.2438.9538.9538.95-
Apr 25, 202439.5939.5939.2439.2439.24-
Apr 24, 202439.9439.9439.4639.8439.84-
Apr 23, 202439.6540.1939.6540.1540.15-
Apr 22, 202439.7539.7539.5839.5839.58-
Apr 19, 202439.1339.8739.1339.7239.72-
Apr 18, 202439.0439.6039.0439.4439.44-
Apr 17, 202440.0440.0439.7339.9039.90-
Apr 16, 202440.2140.4040.1040.2840.28-