Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne MGM.US
42.04+0.01(+0.02%)(czas lokalny: 18.04.2024 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 |
---|---|---|---|---|---|---|
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 |
29.02.2024 | 42.50 | 43.36 | 42.34 | 43.28 | 4 259 019 | 0 |
28.02.2024 | 41.64 | 42.29 | 41.60 | 42.19 | 4 142 025 | 0 |
27.02.2024 | 42.17 | 42.32 | 41.64 | 42.00 | 3 201 429 | 0 |
26.02.2024 | 42.46 | 42.86 | 41.62 | 41.75 | 3 376 255 | 0 |
23.02.2024 | 42.35 | 43.20 | 42.34 | 42.58 | 3 431 734 | 0 |
22.02.2024 | 42.94 | 42.97 | 42.35 | 42.43 | 3 276 524 | 0 |
21.02.2024 | 42.20 | 42.65 | 41.95 | 42.30 | 3 674 209 | 0 |
20.02.2024 | 42.32 | 42.61 | 41.74 | 42.36 | 4 320 330 | 0 |
16.02.2024 | 42.61 | 42.54 | 42.54 | 42.54 | 6 156 867 | 0 |
15.02.2024 | 42.81 | 43.45 | 42.51 | 43.10 | 5 741 464 | 0 |
14.02.2024 | 44.10 | 44.45 | 41.68 | 42.80 | 16 611 575 | 0 |
13.02.2024 | 45.61 | 45.96 | 45.04 | 45.66 | 6 616 517 | 0 |
12.02.2024 | 46.96 | 47.53 | 46.63 | 47.02 | 3 902 433 | 0 |
09.02.2024 | 46.71 | 46.86 | 46.20 | 46.74 | 3 882 028 | 0 |
08.02.2024 | 45.50 | 46.50 | 45.27 | 46.43 | 5 522 424 | 0 |
07.02.2024 | 44.80 | 44.98 | 44.34 | 44.72 | 3 851 653 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus