MGM Resorts International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	39.700	39.700	38.715	38.740	38.740	3,686,528
2024-08-21	39.710	40.020	39.440	39.500	39.500	3,123,690
2024-08-20	40.050	40.100	39.305	39.400	39.400	3,375,307
2024-08-19	39.080	40.090	39.040	40.070	40.070	3,385,037
2024-08-16	39.040	39.650	38.830	38.900	38.900	3,406,517
2024-08-15	38.890	39.410	38.720	39.200	39.200	4,270,500
2024-08-14	38.280	38.570	37.580	38.080	38.080	3,334,579
2024-08-13	37.510	38.375	37.315	38.160	38.160	4,914,404
2024-08-12	37.270	37.870	37.050	37.280	37.280	3,580,928
2024-08-09	37.350	37.740	37.055	37.130	37.130	4,219,941
2024-08-08	36.850	37.960	36.850	37.490	37.490	5,468,070
2024-08-07	36.790	37.580	36.395	36.440	36.440	9,821,396
2024-08-06	34.250	35.950	34.240	35.400	35.400	7,302,679
2024-08-05	33.790	34.510	33.440	34.070	34.070	9,986,559
2024-08-02	36.520	36.620	35.000	35.480	35.480	12,827,870
2024-08-01	40.050	40.350	36.620	37.290	37.290	20,442,240
2024-07-31	43.130	43.990	42.930	42.970	42.970	4,895,348
2024-07-30	42.760	43.500	42.625	42.780	42.780	2,973,285
2024-07-29	41.260	43.150	41.260	42.780	42.780	3,378,958
2024-07-26	42.220	42.220	41.330	41.840	41.840	2,738,119
2024-07-25	42.500	42.780	41.400	41.440	41.440	3,646,740
2024-07-24	43.320	43.780	42.390	42.440	42.440	3,309,551
2024-07-23	43.660	43.800	43.300	43.780	43.780	3,543,296
2024-07-22	45.400	45.540	43.600	43.770	43.770	4,020,076
2024-07-19	45.300	45.560	44.710	45.370	45.370	2,144,825
2024-07-18	45.980	46.880	45.240	45.300	45.300	2,583,206
2024-07-17	46.450	47.260	46.080	46.190	46.190	2,795,955
2024-07-16	46.290	46.975	46.060	46.780	46.780	2,716,227
2024-07-15	46.040	46.430	45.830	46.150	46.150	2,288,665
2024-07-12	46.010	46.560	45.910	46.110	46.110	2,597,763
2024-07-11	44.260	46.080	44.200	45.840	45.840	4,737,851
2024-07-10	43.990	44.010	43.460	43.910	43.910	2,352,425
2024-07-09	43.790	44.300	43.410	43.740	43.740	2,699,510
2024-07-08	43.260	43.740	43.010	43.690	43.690	2,629,026
2024-07-05	42.840	43.300	42.600	43.040	43.040	4,584,846
2024-07-03	42.980	43.980	42.690	43.280	43.280	2,401,064
2024-07-02	42.980	43.055	42.250	42.330	42.330	3,597,654
2024-07-01	44.550	44.670	42.585	42.860	42.860	3,263,518
2024-06-28	43.600	44.550	43.530	44.440	44.440	5,978,451
2024-06-27	42.480	43.400	42.373	43.370	43.370	3,071,631
2024-06-26	41.730	42.540	41.730	42.430	42.430	2,222,609
2024-06-25	42.390	42.490	41.640	41.960	41.960	2,690,909
2024-06-24	42.000	42.585	41.840	42.450	42.450	3,857,205
2024-06-21	41.700	42.205	41.590	42.000	42.000	8,870,948
2024-06-20	40.500	42.245	40.410	41.700	41.700	3,715,733
2024-06-18	40.200	40.730	40.000	40.530	40.530	2,741,169
2024-06-17	39.610	40.430	38.960	40.390	40.390	2,964,330
2024-06-14	40.000	40.270	39.530	39.850	39.850	2,680,903
2024-06-13	40.350	40.620	40.105	40.530	40.530	3,098,635
2024-06-12	41.460	41.700	40.140	40.470	40.470	4,028,824
2024-06-11	40.650	40.840	39.860	40.770	40.770	2,953,846
2024-06-10	40.470	40.955	40.250	40.770	40.770	3,149,254
2024-06-07	39.770	40.720	39.660	40.690	40.690	3,041,450
2024-06-06	40.430	40.700	40.030	40.090	40.090	3,506,843
2024-06-05	39.590	40.460	39.495	40.380	40.380	3,051,510
2024-06-04	40.050	40.280	39.405	39.440	39.440	2,684,795
2024-06-03	40.170	40.470	39.380	40.210	40.210	3,357,105
2024-05-31	38.710	40.190	38.535	40.170	40.170	7,458,204
2024-05-30	38.820	38.965	38.205	38.530	38.530	3,323,288
2024-05-29	38.240	38.730	38.030	38.700	38.700	3,842,183

← NewerPage 10 of 79 · 4,729 trading daysOlder →

Stock splits

Date	Split (new : old)
2005-05-19	2:1
2000-02-28	2:1

Dividends

Ex-date	Amount
2022-12-08	0.0030 USD
2022-09-08	0.0030 USD
2022-06-09	0.0030 USD
2022-03-09	0.0030 USD
2021-12-09	0.0030 USD
2021-09-09	0.0030 USD
2021-06-09	0.0030 USD
2021-03-09	0.0030 USD
2020-12-09	0.0030 USD
2020-09-09	0.0030 USD
2020-06-09	0.0030 USD
2020-03-09	0.1500 USD
2019-12-09	0.1300 USD
2019-09-09	0.1300 USD
2019-06-07	0.1300 USD
2019-03-07	0.1300 USD

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