MGM Resorts International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	44.220	44.500	43.335	43.840	43.840	4,226,067
2023-06-13	43.330	44.260	43.220	44.230	44.230	6,793,997
2023-06-12	41.650	42.810	41.410	42.800	42.800	4,918,982
2023-06-09	41.870	41.920	40.990	41.330	41.330	3,465,419
2023-06-08	40.980	41.675	40.880	41.570	41.570	4,201,310
2023-06-07	41.370	41.815	41.110	41.530	41.530	3,184,577
2023-06-06	40.620	41.630	40.550	41.310	41.310	4,924,809
2023-06-05	40.500	40.895	40.040	40.760	40.760	3,920,617
2023-06-02	39.600	41.093	39.590	40.710	40.710	5,374,718
2023-06-01	39.200	39.490	38.680	39.120	39.120	5,733,412
2023-05-31	39.600	39.680	39.020	39.290	39.290	6,218,577
2023-05-30	40.570	40.820	39.470	39.640	39.640	4,903,997
2023-05-26	40.170	40.729	40.130	40.390	40.390	3,917,518
2023-05-25	40.100	40.715	39.800	39.960	39.960	4,175,205
2023-05-24	39.770	40.360	39.270	39.830	39.830	5,096,875
2023-05-23	41.960	41.990	39.960	40.170	40.170	6,095,983
2023-05-22	42.530	42.865	42.240	42.330	42.330	2,817,815
2023-05-19	42.880	43.000	41.990	42.480	42.480	2,971,198
2023-05-18	42.110	43.190	42.029	42.940	42.940	3,588,941
2023-05-17	41.450	42.755	41.450	42.190	42.190	4,090,735
2023-05-16	42.470	42.710	41.085	41.150	41.150	4,323,781
2023-05-15	42.100	42.710	41.970	42.690	42.690	4,044,211
2023-05-12	42.500	42.730	41.930	41.970	41.970	5,278,509
2023-05-11	42.720	43.070	42.275	42.520	42.520	3,837,445
2023-05-10	43.850	43.900	41.945	42.880	42.880	5,181,618
2023-05-09	43.340	43.740	42.620	43.390	43.390	4,119,101
2023-05-08	43.320	43.540	42.950	43.440	43.440	3,913,293
2023-05-05	43.280	43.515	42.930	43.140	43.140	5,286,978
2023-05-04	43.530	43.850	42.700	42.810	42.810	6,085,865
2023-05-03	46.080	46.080	43.680	43.740	43.740	6,187,493
2023-05-02	45.820	46.000	44.240	45.950	45.950	7,857,196
2023-05-01	45.390	46.365	45.250	46.040	46.040	7,933,494
2023-04-28	43.020	45.059	42.970	44.920	44.920	4,900,196
2023-04-27	42.700	43.535	42.510	43.390	43.390	4,195,550
2023-04-26	43.590	44.030	42.230	42.370	42.370	4,354,176
2023-04-25	44.560	44.600	43.380	43.440	43.440	4,633,043
2023-04-24	44.840	45.160	44.410	44.750	44.750	2,683,739
2023-04-21	44.720	45.085	44.460	44.880	44.880	2,624,570
2023-04-20	45.410	45.770	44.415	44.600	44.600	5,283,220
2023-04-19	44.280	45.010	44.190	44.640	44.640	3,102,761
2023-04-18	44.440	44.920	44.230	44.590	44.590	4,493,934
2023-04-17	43.790	44.270	43.595	43.880	43.880	2,609,012
2023-04-14	43.600	44.080	43.090	43.550	43.550	4,923,785
2023-04-13	43.560	43.950	43.290	43.600	43.600	3,473,829
2023-04-12	44.300	44.660	42.800	42.980	42.980	4,192,954
2023-04-11	43.310	43.780	42.980	43.360	43.360	3,368,608
2023-04-10	42.740	43.550	42.740	43.180	43.180	4,817,669
2023-04-06	43.320	43.430	42.580	42.980	42.980	3,726,960
2023-04-05	43.780	43.940	42.850	43.180	43.180	3,221,408
2023-04-04	44.540	44.630	43.025	44.030	44.030	3,211,451
2023-04-03	44.390	44.990	44.105	44.250	44.250	3,754,488
2023-03-31	44.090	44.640	44.002	44.420	44.420	3,749,038
2023-03-30	43.700	43.920	43.130	43.330	43.330	3,437,055
2023-03-29	42.260	43.215	42.260	43.080	43.080	3,551,659
2023-03-28	42.080	42.200	41.620	41.810	41.810	2,582,433
2023-03-27	41.630	41.915	40.870	41.730	41.730	3,141,591
2023-03-24	40.710	41.280	39.850	41.110	41.110	4,209,273
2023-03-23	41.910	42.495	40.625	41.230	41.230	3,999,295
2023-03-22	42.630	42.850	41.580	41.590	41.590	3,221,100
2023-03-21	42.480	43.165	42.465	42.680	42.680	3,442,528

← NewerPage 15 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.