MGM Resorts International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	44.210	44.470	42.672	42.700	42.700	5,221,282
2023-09-08	43.610	44.145	43.580	43.740	43.740	2,822,990
2023-09-07	43.120	43.500	42.830	43.400	43.400	4,038,707
2023-09-06	42.850	43.550	42.820	43.470	43.470	3,163,218
2023-09-05	43.890	43.920	42.550	43.220	43.220	3,893,756
2023-09-01	44.500	44.790	44.160	44.350	44.350	3,144,683
2023-08-31	44.130	44.300	43.850	43.980	43.980	3,182,107
2023-08-30	43.430	44.280	43.430	44.030	44.030	3,665,195
2023-08-29	43.040	43.653	42.820	43.580	43.580	3,310,478
2023-08-28	42.550	43.235	42.435	43.130	43.130	3,697,482
2023-08-25	42.490	42.720	41.890	42.170	42.170	4,639,760
2023-08-24	42.920	43.255	42.380	42.400	42.400	5,143,516
2023-08-23	42.600	43.390	42.200	43.090	43.090	5,655,715
2023-08-22	42.670	43.045	42.490	42.640	42.640	6,141,834
2023-08-21	42.760	42.940	42.060	42.290	42.290	4,966,558
2023-08-18	42.020	43.435	41.980	42.540	42.540	5,688,507
2023-08-17	43.950	44.095	42.505	42.550	42.550	4,312,815
2023-08-16	43.960	44.440	43.570	43.730	43.730	3,834,193
2023-08-15	45.410	45.494	43.985	44.180	44.180	4,752,280
2023-08-14	45.420	45.680	45.250	45.660	45.660	4,374,438
2023-08-11	45.990	46.105	45.190	45.830	45.830	4,772,206
2023-08-10	46.290	47.240	46.210	46.480	46.480	4,892,014
2023-08-09	45.740	46.270	45.420	45.750	45.750	5,541,420
2023-08-08	45.000	46.410	44.855	45.990	45.990	5,002,834
2023-08-07	45.000	45.780	45.000	45.700	45.700	4,884,205
2023-08-04	46.430	46.690	44.720	44.990	44.990	6,865,037
2023-08-03	47.900	48.360	44.680	45.760	45.760	13,578,130
2023-08-02	49.230	49.630	48.835	49.260	49.260	5,049,101
2023-08-01	50.290	50.760	49.695	50.030	50.030	3,579,527
2023-07-31	51.090	51.350	50.440	50.770	50.770	2,676,742
2023-07-28	50.640	51.210	50.390	50.900	50.900	2,915,642
2023-07-27	50.800	50.955	50.010	50.090	50.090	4,206,375
2023-07-26	50.100	51.030	49.790	50.170	50.170	3,878,040
2023-07-25	48.820	49.835	48.810	49.710	49.710	3,359,919
2023-07-24	49.530	49.570	48.780	49.000	49.000	4,808,044
2023-07-21	50.000	50.250	49.520	49.620	49.620	4,086,618
2023-07-20	49.390	49.895	48.880	49.750	49.750	3,183,118
2023-07-19	49.890	50.110	49.350	49.930	49.930	3,623,441
2023-07-18	48.070	49.950	48.070	49.890	49.890	4,088,468
2023-07-17	48.260	48.390	47.620	48.190	48.190	3,948,565
2023-07-14	49.000	49.000	48.050	48.260	48.260	4,843,229
2023-07-13	47.800	49.650	47.500	48.990	48.990	8,014,153
2023-07-12	47.150	47.320	46.560	47.060	47.060	5,002,338
2023-07-11	45.500	46.890	45.470	46.620	46.620	6,122,422
2023-07-10	43.160	45.510	43.160	45.500	45.500	5,868,338
2023-07-07	42.180	43.405	42.155	43.090	43.090	4,397,191
2023-07-06	41.920	42.170	41.290	42.090	42.090	3,709,293
2023-07-05	43.480	43.490	42.380	42.490	42.490	4,201,786
2023-07-03	43.850	44.260	43.790	43.800	43.800	1,573,898
2023-06-30	43.320	44.275	43.030	43.920	43.920	4,729,457
2023-06-29	42.600	43.185	42.460	43.010	43.010	2,288,841
2023-06-28	42.280	42.685	42.200	42.360	42.360	2,667,069
2023-06-27	42.070	42.640	41.655	42.440	42.440	2,080,098
2023-06-26	41.160	42.085	41.130	41.750	41.750	2,294,368
2023-06-23	41.740	41.771	41.095	41.380	41.380	5,175,977
2023-06-22	42.730	43.125	42.280	42.500	42.500	3,081,089
2023-06-21	42.990	43.385	42.630	42.930	42.930	3,070,459
2023-06-20	42.470	43.210	42.240	43.060	43.060	3,739,705
2023-06-16	43.680	43.750	42.425	42.640	42.640	7,930,075
2023-06-15	43.750	43.980	43.485	43.720	43.720	3,465,880

← NewerPage 14 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.