Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne MGM.US
40.57-0.28(-0.69%)(czas lokalny: 10.05.2024 16:00)MGM Resorts International
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
10.05.2024 | 40.84 | 40.95 | 40.47 | 40.57 | 2 033 789 | 0 |
09.05.2024 | 40.08 | 40.97 | 40.03 | 40.85 | 2 714 543 | 0 |
08.05.2024 | 40.30 | 40.65 | 39.97 | 40.04 | 4 425 141 | 0 |
07.05.2024 | 40.99 | 41.09 | 40.50 | 40.64 | 3 293 405 | 0 |
06.05.2024 | 41.46 | 41.74 | 40.52 | 41.01 | 4 471 735 | 0 |
03.05.2024 | 41.40 | 41.64 | 40.74 | 41.04 | 4 201 792 | 0 |
02.05.2024 | 43.50 | 43.50 | 40.62 | 40.87 | 7 291 992 | 0 |
01.05.2024 | 38.92 | 40.41 | 38.64 | 39.75 | 7 295 289 | 0 |
30.04.2024 | 41.27 | 41.31 | 39.35 | 39.44 | 5 772 894 | 0 |
29.04.2024 | 41.67 | 42.00 | 41.41 | 41.61 | 4 180 883 | 0 |
26.04.2024 | 41.69 | 42.38 | 41.06 | 41.09 | 4 652 596 | 0 |
25.04.2024 | 42.37 | 42.56 | 42.06 | 42.18 | 2 948 292 | 0 |
24.04.2024 | 43.07 | 43.28 | 42.13 | 42.71 | 2 616 395 | 0 |
23.04.2024 | 42.69 | 43.13 | 42.47 | 42.85 | 1 791 135 | 0 |
22.04.2024 | 43.00 | 43.05 | 42.07 | 42.43 | 2 638 558 | 0 |
19.04.2024 | 42.11 | 42.74 | 42.00 | 42.42 | 2 655 116 | 0 |
18.04.2024 | 41.89 | 42.76 | 41.52 | 42.04 | 3 502 765 | 0 |
17.04.2024 | 43.05 | 43.04 | 42.02 | 42.03 | 2 522 610 | 0 |
16.04.2024 | 42.80 | 43.06 | 42.43 | 42.70 | 2 984 391 | 0 |
15.04.2024 | 43.08 | 43.95 | 42.65 | 42.85 | 3 968 799 | 0 |
12.04.2024 | 44.12 | 44.14 | 42.34 | 42.48 | 4 498 223 | 0 |
11.04.2024 | 44.47 | 45.02 | 44.13 | 44.72 | 2 690 030 | 0 |
10.04.2024 | 45.42 | 45.49 | 44.29 | 44.68 | 3 054 484 | 0 |
09.04.2024 | 46.39 | 46.62 | 46.02 | 46.41 | 2 223 840 | 0 |
08.04.2024 | 46.75 | 47.11 | 46.14 | 46.30 | 2 275 136 | 0 |
05.04.2024 | 45.86 | 46.64 | 45.76 | 46.53 | 1 923 066 | 0 |
04.04.2024 | 47.33 | 47.45 | 45.83 | 45.86 | 2 621 652 | 0 |
03.04.2024 | 46.15 | 47.24 | 46.07 | 46.75 | 2 623 086 | 0 |
02.04.2024 | 47.04 | 47.12 | 46.33 | 46.42 | 2 901 177 | 0 |
01.04.2024 | 47.49 | 48.24 | 47.31 | 47.78 | 3 122 482 | 0 |
28.03.2024 | 46.97 | 47.21 | 47.21 | 47.21 | 3 079 598 | 0 |
27.03.2024 | 47.00 | 47.12 | 45.99 | 46.60 | 3 174 449 | 0 |
26.03.2024 | 45.36 | 46.59 | 45.07 | 46.46 | 4 306 193 | 0 |
25.03.2024 | 44.46 | 44.82 | 44.23 | 44.55 | 2 265 044 | 0 |
22.03.2024 | 44.72 | 44.95 | 44.33 | 44.47 | 1 847 402 | 0 |
21.03.2024 | 44.93 | 45.34 | 44.63 | 44.75 | 2 505 854 | 0 |
20.03.2024 | 44.43 | 44.78 | 43.97 | 44.61 | 2 561 255 | 0 |
19.03.2024 | 44.12 | 44.48 | 43.71 | 44.47 | 2 712 192 | 0 |
18.03.2024 | 43.10 | 44.45 | 42.96 | 44.12 | 4 283 696 | 0 |
15.03.2024 | 42.42 | 43.48 | 42.22 | 42.88 | 5 071 983 | 0 |
14.03.2024 | 42.58 | 43.53 | 42.50 | 42.77 | 3 944 630 | 0 |
13.03.2024 | 42.63 | 43.11 | 42.63 | 42.86 | 2 406 467 | 0 |
12.03.2024 | 42.77 | 43.28 | 42.63 | 42.80 | 2 658 925 | 0 |
11.03.2024 | 42.46 | 43.05 | 42.31 | 42.64 | 2 240 652 | 0 |
08.03.2024 | 43.10 | 43.62 | 42.35 | 42.47 | 2 765 186 | 0 |
07.03.2024 | 42.22 | 43.10 | 42.22 | 42.91 | 2 967 595 | 0 |
06.03.2024 | 42.39 | 42.58 | 41.92 | 42.03 | 2 624 106 | 0 |
05.03.2024 | 41.63 | 42.68 | 41.25 | 41.99 | 3 945 570 | 0 |
04.03.2024 | 42.67 | 42.75 | 42.00 | 42.01 | 3 146 358 | 0 |
01.03.2024 | 42.95 | 43.09 | 42.19 | 42.96 | 4 054 517 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus