Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne MGM.US
38.98+0.90(+2.35%)(czas lokalny: 15.08.2024 10:52)MGM Resorts International
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
15.08.2024 | 38.89 | 39.41 | 38.72 | 38.98 | 3 272 514 | 0 |
14.08.2024 | 38.28 | 38.57 | 37.58 | 37.84 | 3 323 906 | 0 |
13.08.2024 | 37.48 | 38.38 | 37.31 | 38.09 | 4 914 221 | 0 |
12.08.2024 | 37.27 | 37.87 | 37.05 | 37.59 | 3 579 972 | 0 |
09.08.2024 | 37.35 | 37.74 | 37.05 | 37.13 | 4 209 355 | 0 |
08.08.2024 | 36.85 | 37.96 | 36.85 | 37.56 | 5 301 183 | 0 |
07.08.2024 | 36.79 | 37.58 | 36.40 | 37.09 | 9 296 088 | 0 |
06.08.2024 | 34.25 | 35.95 | 34.24 | 35.40 | 7 253 723 | 0 |
05.08.2024 | 33.66 | 34.51 | 33.44 | 34.03 | 9 983 613 | 0 |
02.08.2024 | 36.52 | 36.62 | 35.00 | 35.48 | 12 797 303 | 0 |
01.08.2024 | 40.05 | 40.35 | 36.62 | 37.29 | 20 101 688 | 0 |
31.07.2024 | 43.13 | 43.99 | 42.93 | 42.97 | 4 706 379 | 0 |
30.07.2024 | 42.76 | 43.50 | 42.62 | 42.78 | 2 968 587 | 0 |
29.07.2024 | 41.47 | 43.16 | 41.26 | 42.78 | 3 377 966 | 0 |
26.07.2024 | 42.22 | 42.22 | 41.33 | 41.84 | 2 738 119 | 0 |
25.07.2024 | 42.50 | 42.78 | 41.40 | 41.44 | 3 578 770 | 0 |
24.07.2024 | 43.32 | 43.78 | 42.39 | 42.44 | 3 306 709 | 0 |
23.07.2024 | 43.66 | 43.80 | 43.30 | 43.78 | 3 542 400 | 0 |
22.07.2024 | 45.40 | 45.54 | 43.60 | 43.77 | 4 018 725 | 0 |
19.07.2024 | 45.30 | 45.56 | 44.71 | 45.37 | 2 144 712 | 0 |
18.07.2024 | 45.98 | 46.88 | 45.24 | 45.30 | 2 551 143 | 0 |
17.07.2024 | 46.45 | 47.26 | 46.08 | 46.19 | 2 795 058 | 0 |
16.07.2024 | 46.29 | 46.98 | 46.06 | 46.78 | 2 641 144 | 0 |
15.07.2024 | 46.04 | 46.43 | 45.83 | 46.15 | 2 209 998 | 0 |
12.07.2024 | 46.01 | 46.56 | 45.91 | 46.11 | 2 563 864 | 0 |
11.07.2024 | 44.26 | 46.08 | 44.20 | 45.84 | 4 702 396 | 0 |
10.07.2024 | 43.99 | 44.01 | 43.46 | 43.91 | 2 351 856 | 0 |
09.07.2024 | 43.79 | 44.30 | 43.41 | 43.74 | 2 697 318 | 0 |
08.07.2024 | 43.26 | 43.74 | 43.01 | 43.69 | 2 626 709 | 0 |
05.07.2024 | 42.84 | 43.30 | 42.60 | 43.04 | 4 533 896 | 0 |
03.07.2024 | 42.98 | 43.98 | 42.69 | 43.28 | 2 401 064 | 0 |
02.07.2024 | 42.98 | 43.05 | 42.25 | 42.33 | 2 785 754 | 0 |
01.07.2024 | 44.55 | 44.67 | 42.58 | 42.86 | 3 260 635 | 0 |
28.06.2024 | 43.60 | 44.55 | 43.53 | 44.44 | 5 940 421 | 0 |
27.06.2024 | 42.48 | 43.40 | 42.37 | 43.37 | 3 068 283 | 0 |
26.06.2024 | 41.73 | 42.54 | 41.73 | 42.43 | 2 220 376 | 0 |
25.06.2024 | 42.39 | 42.49 | 41.63 | 41.96 | 2 663 526 | 0 |
24.06.2024 | 42.00 | 42.59 | 41.84 | 42.45 | 3 212 995 | 0 |
21.06.2024 | 41.70 | 42.20 | 41.59 | 42.00 | 8 753 123 | 0 |
20.06.2024 | 40.50 | 42.24 | 40.41 | 41.70 | 3 705 540 | 0 |
18.06.2024 | 40.20 | 40.53 | 40.53 | 40.53 | 2 741 169 | 0 |
17.06.2024 | 39.61 | 40.43 | 38.96 | 40.39 | 2 958 559 | 0 |
14.06.2024 | 40.00 | 40.27 | 39.53 | 39.85 | 2 680 087 | 0 |
13.06.2024 | 40.28 | 40.62 | 40.10 | 40.53 | 2 836 112 | 0 |
12.06.2024 | 41.46 | 41.70 | 40.14 | 40.47 | 4 021 453 | 0 |
11.06.2024 | 40.65 | 40.84 | 39.86 | 40.77 | 2 953 339 | 0 |
10.06.2024 | 40.47 | 40.95 | 40.25 | 40.77 | 3 148 691 | 0 |
07.06.2024 | 39.77 | 40.72 | 39.66 | 40.69 | 3 041 218 | 0 |
06.06.2024 | 40.43 | 40.70 | 40.03 | 40.09 | 3 503 599 | 0 |
05.06.2024 | 39.59 | 40.46 | 39.49 | 40.38 | 3 051 072 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus