MGM Growth Properties (MGP)
NYSE: MGP
· Real-Time Price · USD
41.64
1.26 (3.12%)
At close: Apr 24, 2025, 3:47 PM
MGP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2022 | 40.33 | 42.28 | 40.33 | 41.64 | 41.64 | 3.12% | 3,587,233 |
| Apr 27, 2022 | 40.34 | 40.84 | 40.18 | 40.38 | 40.38 | 0.20% | 1,238,453 |
| Apr 26, 2022 | 41.04 | 41.22 | 40.20 | 40.30 | 40.30 | -1.71% | 729,577 |
| Apr 25, 2022 | 40.50 | 41.02 | 40.04 | 41.00 | 41.00 | 1.28% | 1,301,030 |
| Apr 22, 2022 | 41.00 | 41.05 | 40.48 | 40.48 | 40.48 | -1.51% | 955,654 |
| Apr 21, 2022 | 41.53 | 41.87 | 41.07 | 41.10 | 41.10 | -0.12% | 948,883 |
| Apr 20, 2022 | 40.98 | 41.40 | 40.78 | 41.15 | 41.15 | 0.71% | 1,476,678 |
| Apr 19, 2022 | 40.29 | 40.95 | 40.26 | 40.86 | 40.86 | 1.72% | 1,529,643 |
| Apr 18, 2022 | 39.55 | 40.30 | 39.55 | 40.17 | 40.17 | 1.59% | 1,195,664 |
| Apr 14, 2022 | 39.44 | 39.69 | 39.11 | 39.54 | 39.54 | 0.79% | 1,009,017 |
| Apr 13, 2022 | 38.44 | 39.32 | 38.44 | 39.23 | 39.23 | 2.00% | 1,323,309 |
| Apr 12, 2022 | 38.35 | 38.72 | 38.31 | 38.46 | 38.46 | 0.47% | 1,099,236 |
| Apr 11, 2022 | 38.27 | 38.62 | 38.06 | 38.28 | 38.28 | -0.31% | 678,842 |
| Apr 8, 2022 | 37.79 | 38.55 | 37.55 | 38.40 | 38.40 | 1.61% | 712,361 |
| Apr 7, 2022 | 38.78 | 38.78 | 37.60 | 37.79 | 37.79 | -2.70% | 1,176,908 |
| Apr 6, 2022 | 38.21 | 38.95 | 37.96 | 38.84 | 38.84 | 0.99% | 1,025,414 |
| Apr 5, 2022 | 38.69 | 38.84 | 38.15 | 38.46 | 38.46 | -0.59% | 1,830,445 |
| Apr 4, 2022 | 39.35 | 39.43 | 38.16 | 38.69 | 38.69 | -1.65% | 2,188,696 |
| Apr 1, 2022 | 38.85 | 39.35 | 38.79 | 39.34 | 39.34 | 1.65% | 1,244,437 |
| Mar 31, 2022 | 39.51 | 39.67 | 38.69 | 38.70 | 38.70 | -1.63% | 1,018,168 |