MGM Resorts International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	39.720	40.070	38.620	38.980	38.980	3,672,641
2024-05-24	39.170	39.820	39.080	39.720	39.720	2,937,018
2024-05-23	40.280	40.425	38.740	38.930	38.930	4,460,742
2024-05-22	40.580	40.730	39.920	40.200	40.200	3,323,777
2024-05-21	41.220	41.430	40.790	40.810	40.810	2,484,453
2024-05-20	41.000	41.440	40.793	41.360	41.360	3,512,695
2024-05-17	41.560	41.910	40.960	41.030	41.030	2,705,622
2024-05-16	41.500	42.140	41.360	41.650	41.650	3,568,308
2024-05-15	41.520	41.860	41.150	41.550	41.550	3,007,524
2024-05-14	41.290	41.770	40.930	41.290	41.290	3,422,919
2024-05-13	41.090	41.330	40.665	40.930	40.930	2,697,692
2024-05-10	40.840	40.950	40.471	40.570	40.570	2,036,768
2024-05-09	40.080	40.968	40.030	40.850	40.850	2,715,419
2024-05-08	40.250	40.645	39.970	40.040	40.040	4,430,146
2024-05-07	40.990	41.090	40.501	40.640	40.640	3,297,125
2024-05-06	41.400	41.740	40.515	41.010	41.010	4,505,803
2024-05-03	41.400	41.640	40.740	41.040	41.040	4,379,185
2024-05-02	43.500	43.500	40.620	40.870	40.870	7,464,042
2024-05-01	38.920	40.410	38.640	39.750	39.750	7,360,269
2024-04-30	41.270	41.300	39.350	39.440	39.440	5,807,991
2024-04-29	41.670	42.000	41.410	41.610	41.610	4,243,064
2024-04-26	41.690	42.380	41.060	41.090	41.090	4,682,708
2024-04-25	42.370	42.560	42.060	42.180	42.180	3,036,144
2024-04-24	43.070	43.280	42.130	42.710	42.710	2,617,104
2024-04-23	42.690	43.130	42.470	42.850	42.850	1,791,256
2024-04-22	43.000	43.050	42.071	42.430	42.430	2,639,114
2024-04-19	42.110	42.745	42.000	42.420	42.420	2,659,811
2024-04-18	41.890	42.760	41.520	42.040	42.040	3,502,828
2024-04-17	43.050	43.050	42.020	42.030	42.030	2,523,122
2024-04-16	42.800	43.060	42.430	42.700	42.700	2,984,485
2024-04-15	43.080	43.950	42.645	42.850	42.850	3,970,935
2024-04-12	44.120	44.140	42.335	42.480	42.480	4,502,254
2024-04-11	44.470	45.020	44.130	44.720	44.720	2,692,808
2024-04-10	45.420	45.490	44.290	44.680	44.680	3,056,176
2024-04-09	46.390	46.621	46.020	46.410	46.410	2,223,878
2024-04-08	46.750	47.110	46.140	46.300	46.300	2,275,856
2024-04-05	45.860	46.640	45.760	46.530	46.530	1,923,089
2024-04-04	47.330	47.450	45.830	45.860	45.860	2,701,303
2024-04-03	46.150	47.240	46.068	46.750	46.750	2,623,928
2024-04-02	47.040	47.125	46.325	46.420	46.420	2,901,382
2024-04-01	47.490	48.245	47.310	47.780	47.780	3,123,510
2024-03-28	46.930	47.550	46.741	47.210	47.210	3,079,598
2024-03-27	47.000	47.120	45.990	46.600	46.600	3,222,861
2024-03-26	45.360	46.590	45.070	46.460	46.460	4,319,617
2024-03-25	44.460	44.820	44.230	44.550	44.550	2,276,651
2024-03-22	44.720	44.950	44.325	44.470	44.470	1,857,479
2024-03-21	44.930	45.340	44.630	44.750	44.750	2,508,285
2024-03-20	44.430	44.785	43.965	44.610	44.610	2,565,097
2024-03-19	44.120	44.480	43.713	44.470	44.470	2,715,119
2024-03-18	43.100	44.445	42.960	44.120	44.120	4,302,241
2024-03-15	42.420	43.485	42.220	42.880	42.880	5,188,619
2024-03-14	42.580	43.530	42.500	42.770	42.770	3,944,986
2024-03-13	42.630	43.110	42.630	42.860	42.860	2,406,746
2024-03-12	42.770	43.280	42.630	42.800	42.800	2,659,078
2024-03-11	42.460	43.050	42.310	42.640	42.640	2,247,751
2024-03-08	43.100	43.620	42.355	42.470	42.470	2,765,455
2024-03-07	42.220	43.100	42.220	42.910	42.910	2,969,212
2024-03-06	42.390	42.580	41.920	42.030	42.030	2,644,661
2024-03-05	41.630	42.680	41.250	41.990	41.990	3,948,238
2024-03-04	42.670	42.750	42.000	42.010	42.010	3,154,268

← NewerPage 11 of 21 · 1,255 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.