MGM Growth Properties LLC (MGP) Historical Stock Data
41.64 ↑0.00 (0.00%)
As of April 28, 2022, 4:10pm EST.
Historical Data
In the past 30 trading days, MGP is up 0.32% a day on average. There have been 19 days where MGM Growth Properties LLC closed green and 11 days where MGP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-04-28 | 40.33 | 41.64 | ↑$1.31 (3.25%) | 40.33 | 42.28 | 3.39M |
| 2022-04-27 | 40.34 | 40.38 | ↑$0.04 (0.10%) | 40.19 | 40.83 | 1.24M |
| 2022-04-26 | 41.04 | 40.30 | ↓$0.74 (-1.80%) | 40.20 | 41.20 | 426.29K |
| 2022-04-25 | 40.50 | 41.00 | ↑$0.50 (1.23%) | 40.04 | 41.03 | 1.04M |
| 2022-04-22 | 41.00 | 40.48 | ↓$0.52 (-1.27%) | 40.48 | 41.05 | 0.96M |
| 2022-04-21 | 41.53 | 41.10 | ↓$0.43 (-1.04%) | 41.08 | 41.87 | 0.95M |
| 2022-04-20 | 40.98 | 41.15 | ↑$0.17 (0.41%) | 40.78 | 41.40 | 1.48M |
| 2022-04-19 | 40.29 | 40.86 | ↑$0.57 (1.41%) | 40.26 | 40.95 | 1.53M |
| 2022-04-18 | 39.55 | 40.17 | ↑$0.62 (1.57%) | 39.55 | 40.30 | 0.92M |
| 2022-04-14 | 39.44 | 39.54 | ↑$0.10 (0.25%) | 39.12 | 39.69 | 1.01M |
| 2022-04-13 | 38.44 | 39.23 | ↑$0.79 (2.06%) | 38.44 | 39.32 | 1.32M |
| 2022-04-12 | 38.35 | 38.46 | ↑$0.11 (0.29%) | 38.31 | 38.72 | 831.42K |
| 2022-04-11 | 38.27 | 38.28 | ↑$0.01 (0.03%) | 38.06 | 38.60 | 678.82K |
| 2022-04-08 | 37.79 | 38.40 | ↑$0.61 (1.61%) | 37.55 | 38.55 | 422.84K |
| 2022-04-07 | 38.78 | 37.79 | ↓$0.99 (-2.55%) | 37.60 | 38.78 | 1.18M |
| 2022-04-06 | 38.21 | 38.84 | ↑$0.63 (1.65%) | 37.96 | 38.95 | 765.15K |
| 2022-04-05 | 38.69 | 38.46 | ↓$0.23 (-0.59%) | 38.15 | 38.84 | 1.58M |
| 2022-04-04 | 39.35 | 38.69 | ↓$0.66 (-1.68%) | 38.16 | 39.49 | 1.94M |
| 2022-04-01 | 38.85 | 39.34 | ↑$0.49 (1.26%) | 38.79 | 39.34 | 0.91M |
| 2022-03-31 | 39.51 | 38.70 | ↓$0.81 (-2.05%) | 38.69 | 39.67 | 0.98M |
| 2022-03-30 | 39.11 | 39.34 | ↑$0.23 (0.59%) | 39.02 | 39.68 | 1.61M |
| 2022-03-29 | 38.73 | 39.71 | ↑$0.98 (2.53%) | 38.73 | 39.82 | 1.18M |
| 2022-03-28 | 37.67 | 38.30 | ↑$0.63 (1.67%) | 37.43 | 38.30 | 1.27M |
| 2022-03-25 | 37.43 | 37.64 | ↑$0.21 (0.56%) | 37.18 | 37.69 | 890.53K |
| 2022-03-24 | 37.49 | 37.31 | ↓$0.18 (-0.48%) | 36.97 | 37.54 | 818.31K |
| 2022-03-23 | 37.36 | 37.32 | ↓$0.04 (-0.11%) | 36.89 | 37.44 | 826.29K |
| 2022-03-22 | 36.64 | 37.50 | ↑$0.86 (2.35%) | 36.61 | 37.59 | 1.33M |
| 2022-03-21 | 37.43 | 36.52 | ↓$0.91 (-2.43%) | 36.34 | 37.53 | 533.77K |
| 2022-03-18 | 37.84 | 37.41 | ↓$0.43 (-1.14%) | 37.29 | 37.95 | 2.52M |
| 2022-03-17 | 37.10 | 37.86 | ↑$0.76 (2.05%) | 36.97 | 37.88 | 1.03M |
Create an account or log in to view more rows.
$MGP do what the markets tells you to do not the other way around
$MGP R-E-L-A-X Green is coming
$MGP we all speculate but nobody knows what going to happen.
$MGP see you on the moon
$MGP God dammit
$MGP bull flag
breakout!
$MGP this sell-off is meh.
$MGP time to run
$MGP Who’s still buying calls?
$MGP bought more