MGM Growth Properties Llc (NY: MGP )

32.17 USD +1.06 (+3.41%)
Streaming Delayed Price Updated: 3:27 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 19, 2021 30.84 31.40 30.40 31.11 725,848 +0.43(+1.40%)
Jan 15, 2021 30.15 31.03 29.92 30.68 1,173,900 +0.40(+1.32%)
Jan 14, 2021 31.00 31.10 30.21 30.28 686,796 -0.58(-1.88%)
Jan 13, 2021 31.04 31.27 30.70 30.86 847,735 -0.15(-0.48%)
Jan 12, 2021 31.12 31.36 30.82 31.01 535,267 -0.21(-0.67%)
Jan 11, 2021 31.22 31.45 31.09 31.22 428,572 -0.26(-0.83%)
Jan 08, 2021 31.47 31.76 30.89 31.48 745,500 +0.14(+0.45%)
Jan 07, 2021 31.21 31.43 31.03 31.34 1,049,287 +0.15(+0.48%)
Jan 06, 2021 31.22 31.58 31.03 31.19 1,474,125 +0.05(+0.16%)
Jan 05, 2021 30.51 31.31 30.51 31.14 737,861 +0.46(+1.50%)
Jan 04, 2021 31.25 31.48 30.51 30.68 1,209,866 -0.62(-1.98%)
Dec 31, 2020 31.30 31.30 31.30 541,940 +0.13(+0.42%)
Dec 30, 2020 31.14 31.41 31.03 31.17 541,940 -0.32(-1.02%)
Dec 29, 2020 31.91 32.19 31.43 31.49 585,065 -0.29(-0.91%)
Dec 28, 2020 31.73 32.00 31.56 31.78 536,096 +0.18(+0.57%)
Dec 24, 2020 31.45 31.79 31.44 31.60 323,200 +0.09(+0.29%)
Dec 23, 2020 31.94 32.04 31.46 31.51 559,199 -0.20(-0.63%)
Dec 22, 2020 31.60 31.84 31.55 31.71 660,461 +0.04(+0.13%)
Dec 21, 2020 31.84 32.03 31.50 31.67 617,099 -0.53(-1.65%)
Dec 18, 2020 32.67 32.81 31.86 32.20 1,102,100 -0.45(-1.38%)
Dec 17, 2020 32.86 32.86 32.02 32.65 2,476,873 +0.08(+0.25%)
Dec 16, 2020 33.16 33.18 32.55 32.57 1,809,730 -0.43(-1.30%)
Dec 15, 2020 33.23 33.24 32.76 33.00 2,356,973 -0.08(-0.24%)
Dec 14, 2020 33.06 33.42 32.87 33.08 1,138,298 +0.06(+0.18%)
Dec 11, 2020 32.84 33.14 32.67 33.02 706,300 +0.01(+0.03%)
Dec 10, 2020 32.91 33.13 32.72 33.01 934,862 +0.00(+0.00%)
Dec 09, 2020 32.84 33.14 32.60 33.01 1,823,166 +0.50(+1.54%)
Dec 08, 2020 32.44 32.61 32.32 32.51 1,032,478 +0.03(+0.09%)
Dec 07, 2020 32.60 32.62 32.31 32.48 723,252 -0.11(-0.34%)
Dec 04, 2020 32.78 32.78 32.20 32.59 814,700 +0.04(+0.12%)
Dec 03, 2020 31.54 32.62 31.43 32.55 1,602,430 +1.09(+3.46%)
Dec 02, 2020 31.35 31.89 31.05 31.46 1,377,196 -0.09(-0.29%)
Dec 01, 2020 31.23 31.71 30.97 31.55 2,244,708 +0.98(+3.21%)
Nov 30, 2020 30.52 30.65 30.13 30.57 1,017,950 +0.03(+0.10%)
Nov 27, 2020 30.58 30.81 30.34 30.54 304,200 -0.02(-0.07%)
Nov 25, 2020 30.83 30.92 30.35 30.56 936,600 -0.27(-0.88%)
Nov 24, 2020 31.10 31.30 30.82 30.83 986,839 +0.12(+0.39%)
Nov 23, 2020 30.98 31.17 30.71 30.71 645,718 -0.15(-0.49%)
Nov 20, 2020 30.85 31.00 30.59 30.86 962,000 -0.04(-0.13%)
Nov 19, 2020 30.54 30.95 30.20 30.90 1,041,837 +0.39(+1.28%)
Nov 18, 2020 31.18 31.35 30.49 30.51 1,164,991 -0.67(-2.15%)
Nov 17, 2020 30.40 31.22 30.33 31.18 1,209,431 +0.38(+1.23%)
Nov 16, 2020 30.71 30.87 30.06 30.80 1,203,378 +0.65(+2.16%)
Nov 13, 2020 29.80 30.31 29.65 30.15 1,374,200 +0.59(+2.00%)
Nov 12, 2020 30.05 30.16 29.13 29.56 1,391,184 -0.43(-1.43%)
Nov 11, 2020 29.57 30.35 29.43 29.99 1,384,884 +0.26(+0.87%)
Nov 10, 2020 29.00 29.93 28.81 29.73 1,679,831 +0.85(+2.94%)
Nov 09, 2020 29.53 30.46 28.56 28.88 2,703,401 +0.95(+3.40%)
Nov 06, 2020 28.08 28.33 27.90 27.93 559,700 -0.28(-0.99%)
Nov 05, 2020 28.01 28.36 27.83 28.21 865,705 +0.36(+1.29%)
Nov 04, 2020 28.05 28.27 27.29 27.85 897,428 -0.20(-0.71%)
Nov 03, 2020 27.41 28.29 27.29 28.05 1,125,732 +0.92(+3.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.