MGM Resorts International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	42.670	42.750	42.000	42.010	42.010	3,154,268
2024-03-01	42.950	43.090	42.190	42.960	42.960	4,056,866
2024-02-29	42.670	43.360	42.340	43.280	43.280	4,264,568
2024-02-28	41.640	42.290	41.600	42.190	42.190	4,142,628
2024-02-27	42.170	42.320	41.640	42.000	42.000	3,206,425
2024-02-26	42.490	42.860	41.620	41.750	41.750	3,383,760
2024-02-23	42.350	43.200	42.340	42.580	42.580	3,434,253
2024-02-22	42.880	42.970	42.355	42.430	42.430	3,277,898
2024-02-21	42.200	42.650	41.950	42.300	42.300	3,681,710
2024-02-20	42.320	42.610	41.740	42.360	42.360	4,321,497
2024-02-16	42.610	42.905	41.980	42.540	42.540	6,156,867
2024-02-15	42.930	43.445	42.510	43.100	43.100	5,746,135
2024-02-14	44.100	44.450	41.680	42.800	42.800	16,791,670
2024-02-13	45.610	45.960	45.039	45.660	45.660	6,891,098
2024-02-12	46.960	47.530	46.630	47.020	47.020	3,913,706
2024-02-09	46.670	46.860	46.205	46.740	46.740	3,889,197
2024-02-08	45.500	46.500	45.270	46.430	46.430	5,538,289
2024-02-07	44.800	44.980	44.340	44.720	44.720	3,918,136
2024-02-06	44.880	45.392	44.540	44.690	44.690	4,168,370
2024-02-05	44.470	44.795	43.930	44.510	44.510	3,149,670
2024-02-02	44.320	45.225	43.500	44.880	44.880	4,084,317
2024-02-01	43.980	44.730	43.615	44.710	44.710	5,235,413
2024-01-31	43.610	44.530	43.160	43.370	43.370	4,527,752
2024-01-30	43.710	43.900	43.450	43.660	43.660	2,726,744
2024-01-29	43.620	43.940	43.240	43.850	43.850	2,912,524
2024-01-26	43.830	43.940	43.450	43.650	43.650	3,475,734
2024-01-25	43.560	44.100	43.310	43.620	43.620	4,086,959
2024-01-24	43.610	43.660	42.765	42.860	42.860	3,855,440
2024-01-23	43.020	43.340	42.455	43.050	43.050	3,365,745
2024-01-22	43.210	43.540	42.450	42.560	42.560	4,245,490
2024-01-19	43.050	43.260	42.260	43.000	43.000	5,465,471
2024-01-18	42.150	42.900	41.860	42.860	42.860	4,547,545
2024-01-17	41.610	41.940	41.270	41.630	41.630	5,221,152
2024-01-16	42.000	42.495	41.744	42.270	42.270	5,546,329
2024-01-12	43.250	43.620	42.300	42.370	42.370	4,404,677
2024-01-11	43.370	43.750	42.475	43.410	43.410	4,263,140
2024-01-10	44.460	44.835	43.380	43.490	43.490	5,589,323
2024-01-09	45.180	45.330	44.260	44.610	44.610	4,902,651
2024-01-08	44.740	45.910	44.720	45.910	45.910	3,604,413
2024-01-05	44.070	45.355	44.066	44.830	44.830	3,204,847
2024-01-04	44.060	44.505	43.810	44.350	44.350	3,453,957
2024-01-03	44.770	44.830	43.485	44.250	44.250	4,054,836
2024-01-02	44.290	45.906	44.160	45.480	45.480	4,204,641
2023-12-29	44.950	45.230	44.580	44.680	44.680	2,634,286
2023-12-28	44.740	45.575	44.725	45.050	45.050	2,292,971
2023-12-27	44.560	44.990	44.275	44.790	44.790	2,742,659
2023-12-26	44.360	44.820	44.350	44.660	44.660	2,292,873
2023-12-22	44.470	44.820	44.240	44.380	44.380	3,022,315
2023-12-21	44.240	44.670	43.870	44.490	44.490	3,946,101
2023-12-20	44.760	45.080	43.440	43.490	43.490	4,338,026
2023-12-19	43.770	45.305	43.680	45.020	45.020	4,995,679
2023-12-18	43.180	43.950	43.150	43.540	43.540	4,249,791
2023-12-15	44.310	44.600	43.060	43.100	43.100	10,522,770
2023-12-14	44.000	45.580	43.990	44.660	44.660	6,447,316
2023-12-13	43.370	43.900	42.365	43.750	43.750	5,467,478
2023-12-12	43.480	43.650	43.090	43.370	43.370	4,050,302
2023-12-11	41.300	43.620	41.300	43.540	43.540	7,063,381
2023-12-08	39.910	41.450	39.760	41.420	41.420	5,918,537
2023-12-07	39.470	40.120	39.460	39.810	39.810	3,356,391
2023-12-06	39.670	40.380	39.310	39.370	39.370	3,951,191

← NewerPage 12 of 21 · 1,256 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.