MGM Resorts International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	40.020	40.120	39.090	39.130	39.130	5,098,538
2023-12-04	40.500	41.400	40.191	40.350	40.350	4,936,963
2023-12-01	39.320	40.880	39.260	40.840	40.840	5,347,638
2023-11-30	39.590	39.630	39.160	39.440	39.440	4,902,129
2023-11-29	40.140	40.630	39.340	39.430	39.430	4,103,586
2023-11-28	39.920	40.090	39.690	39.730	39.730	4,320,464
2023-11-27	39.970	40.175	39.795	40.050	40.050	2,996,931
2023-11-24	39.960	40.360	39.840	40.220	40.220	1,362,292
2023-11-22	40.260	40.730	39.850	40.350	40.350	3,238,594
2023-11-21	39.800	39.955	39.530	39.860	39.860	3,479,829
2023-11-20	39.910	40.475	39.830	40.310	40.310	4,094,831
2023-11-17	40.610	40.750	39.580	39.800	39.800	5,700,905
2023-11-16	40.430	40.865	40.000	40.210	40.210	5,125,498
2023-11-15	40.260	41.310	40.190	40.630	40.630	4,569,821
2023-11-14	38.860	40.640	38.820	40.260	40.260	5,978,204
2023-11-13	38.300	38.560	37.830	37.940	37.940	4,472,474
2023-11-10	37.690	38.795	37.150	38.740	38.740	4,703,411
2023-11-09	40.100	40.680	37.710	38.210	38.210	7,944,607
2023-11-08	38.630	39.205	38.420	38.650	38.650	7,476,744
2023-11-07	38.080	38.340	37.850	38.270	38.270	3,678,732
2023-11-06	38.230	38.475	37.940	38.280	38.280	4,900,100
2023-11-03	36.950	38.550	36.950	38.160	38.160	6,747,227
2023-11-02	35.610	36.935	35.610	36.250	36.250	6,822,335
2023-11-01	35.050	35.370	34.390	34.970	34.970	4,337,090
2023-10-31	34.800	35.130	34.430	34.920	34.920	4,266,309
2023-10-30	34.710	34.940	34.180	34.830	34.830	3,628,197
2023-10-27	35.150	35.150	34.120	34.230	34.230	4,021,644
2023-10-26	34.800	35.480	34.390	34.840	34.840	4,056,308
2023-10-25	35.810	35.965	34.590	34.630	34.630	5,879,081
2023-10-24	36.930	37.160	36.390	36.660	36.660	4,213,464
2023-10-23	35.410	37.095	35.110	36.640	36.640	7,034,265
2023-10-20	35.780	36.000	35.150	35.250	35.250	5,185,310
2023-10-19	35.930	36.800	35.760	35.990	35.990	5,092,102
2023-10-18	36.520	36.620	35.510	35.630	35.630	5,624,221
2023-10-17	36.490	37.210	36.390	36.840	36.840	2,962,600
2023-10-16	36.750	37.080	36.190	36.950	36.950	3,135,265
2023-10-13	37.120	37.290	36.220	36.440	36.440	3,500,615
2023-10-12	38.250	38.250	36.705	37.160	37.160	4,514,286
2023-10-11	37.440	38.210	37.330	38.010	38.010	5,182,839
2023-10-10	37.390	37.945	37.170	37.390	37.390	5,590,293
2023-10-09	36.190	37.360	35.550	37.180	37.180	4,969,772
2023-10-06	35.810	37.060	35.020	36.480	36.480	8,246,969
2023-10-05	35.100	35.350	34.490	34.790	34.790	3,947,552
2023-10-04	35.980	36.210	34.710	35.160	35.160	5,942,366
2023-10-03	36.360	36.739	35.441	35.720	35.720	5,327,029
2023-10-02	36.730	37.060	36.520	36.790	36.790	3,617,444
2023-09-29	37.050	37.340	36.590	36.760	36.760	3,502,353
2023-09-28	36.430	36.880	36.050	36.640	36.640	4,067,321
2023-09-27	36.850	37.040	36.171	36.490	36.490	5,047,265
2023-09-26	36.800	37.320	36.730	36.850	36.850	5,338,656
2023-09-25	36.100	36.960	36.070	36.860	36.860	5,073,428
2023-09-22	37.290	37.550	36.505	36.540	36.540	5,200,025
2023-09-21	38.250	38.720	36.980	37.030	37.030	6,521,524
2023-09-20	39.190	39.620	38.645	38.770	38.770	4,906,281
2023-09-19	40.040	40.170	38.430	39.200	39.200	8,781,035
2023-09-18	40.950	41.160	40.200	40.290	40.290	5,312,160
2023-09-15	41.420	41.650	40.925	41.080	41.080	11,017,030
2023-09-14	41.910	41.990	41.170	41.580	41.580	5,679,283
2023-09-13	41.740	42.100	41.255	41.470	41.470	5,419,616
2023-09-12	42.390	42.850	41.840	41.990	41.990	5,184,057

← NewerPage 13 of 79 · 4,730 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.