MGM Resorts International historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	159.14	159.14	159.14	159.14	159.10	190
2022-07-14	154.59	154.59	154.59	154.59	154.55	40
2022-07-13	151.06	151.06	151.06	151.06	151.02	3
2022-07-12	157.35	157.35	157.35	157.35	157.31	1
2022-07-08	154.14	154.14	154.14	154.14	154.10	410
2022-06-30	150.75	151.35	150.75	151.20	151.16	8
2022-06-29	152.82	152.82	152.82	152.82	152.78	130
2022-06-27	156.48	157.31	156.48	157.31	157.27	695
2022-06-24	157.84	157.84	157.84	157.84	157.80	770
2022-06-23	140.28	140.28	140.28	140.28	140.25	1
2022-06-17	139.58	143.64	139.58	143.64	143.60	249
2022-06-10	158.09	158.09	158.09	158.09	158.05	40
2022-06-06	167.45	167.45	167.45	167.45	167.39	1
2022-06-03	167.45	167.45	167.45	167.45	167.39	60
2022-06-02	168.48	168.48	168.48	168.48	168.42	100
2022-06-01	164.56	164.56	164.56	164.56	164.50	10
2022-05-31	167.11	167.11	167.11	167.11	167.05	11
2022-05-27	165.27	165.27	165.27	165.27	165.21	50
2022-05-24	151.04	151.04	151.04	151.04	150.98	4
2022-05-23	161.33	161.33	161.33	161.33	161.27	140
2022-05-20	164.40	166.40	164.40	166.40	166.34	141
2022-05-19	166.40	166.40	166.40	166.40	166.34	4
2022-05-17	175.57	175.57	175.57	175.57	175.50	4
2022-05-13	181.62	181.62	181.62	181.62	181.55	26
2022-05-10	186.28	186.28	186.28	186.28	186.21	110
2022-05-04	200.52	200.52	200.52	200.52	200.44	110
2022-05-03	202.58	202.58	202.58	202.58	202.50	640
2022-05-02	206.20	207.00	206.00	206.00	205.92	12
2022-04-29	203.26	203.26	203.26	203.26	203.18	130
2022-04-11	186.30	186.30	186.30	186.30	186.23	1
2022-04-08	188.29	188.29	184.19	184.19	184.12	333
2022-04-06	188.66	188.66	188.66	188.66	188.59	390
2022-04-05	195.20	195.20	193.20	193.60	193.53	142
2022-04-04	195.28	195.28	195.28	195.28	195.21	50
2022-04-01	204.54	204.54	194.29	194.29	194.22	177
2022-03-30	204.54	204.54	204.54	204.54	204.46	2
2022-03-28	200.59	200.59	200.59	200.59	200.51	60
2022-03-25	199.10	199.10	199.10	199.10	199.02	210
2022-03-23	200.13	200.55	199.92	199.92	199.84	10
2022-03-22	207.27	207.27	207.06	207.27	207.19	5
2022-03-21	206.73	206.73	206.73	206.73	206.65	200
2022-03-18	210.70	210.70	210.70	210.70	210.62	80
2022-03-17	209.67	209.67	209.67	209.67	209.59	200
2022-03-15	208.10	208.10	208.10	208.10	208.02	50
2022-03-14	202.40	202.40	202.40	202.40	202.32	5
2022-03-11	202.82	202.82	202.82	202.82	202.74	420
2022-03-09	204.00	204.44	203.79	203.79	203.71	133
2022-03-04	208.76	208.76	208.76	208.76	208.66	200
2022-03-03	216.75	216.75	216.75	216.75	216.64	30
2022-03-02	224.20	224.20	224.20	224.20	224.09	530
2022-02-25	230.78	230.78	230.78	230.78	230.67	250
2022-02-24	221.50	221.50	221.50	221.50	221.39	390
2022-02-23	215.16	215.16	213.67	213.67	213.57	362
2022-02-17	225.40	225.40	225.40	225.40	225.29	15
2022-02-15	230.96	230.96	230.96	230.96	230.85	210
2022-02-14	239.00	239.00	233.04	233.04	232.93	27
2022-02-09	253.00	255.46	253.00	255.46	255.34	61
2022-02-08	247.42	247.42	247.42	247.42	247.30	390
2022-02-04	231.38	237.13	230.23	236.67	236.55	59
2022-02-02	231.15	231.15	231.15	231.15	231.04	1

← NewerPage 9 of 10 · 586 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-12-08	0.0132 USD
2022-12-07	0.0089 USD
2022-09-08	0.0132 USD
2022-09-06	0.0089 USD
2022-06-09	0.0128 USD
2022-06-08	0.0087 USD
2022-03-09	0.0132 USD
2022-03-08	0.0087 USD
2021-12-09	0.0142 USD
2021-12-08	0.0096 USD
2021-09-09	0.0132 USD
2021-09-08	0.0089 USD
2021-06-09	0.0126 USD
2021-06-08	0.0085 USD
2021-03-09	0.0140 USD
2021-03-08	0.0094 USD
2020-12-09	0.0128 USD
2020-12-08	0.0086 USD
2020-09-09	0.0132 USD
2020-09-08	0.0088 USD
2020-06-09	0.0128 USD
2020-06-08	0.0085 USD
2020-03-09	0.7475 USD
2020-03-06	0.4952 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.