MGM Resorts International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	41.590	42.385	41.410	41.790	41.790	3,621,308
2023-03-17	41.530	41.940	40.755	41.250	41.250	7,077,882
2023-03-16	40.470	42.520	40.440	41.950	41.950	6,117,433
2023-03-15	41.060	41.410	39.980	41.040	41.040	6,511,161
2023-03-14	42.500	43.030	41.920	42.330	42.330	3,543,535
2023-03-13	41.840	42.400	40.940	41.740	41.740	6,417,750
2023-03-10	43.010	43.560	41.780	42.680	42.680	5,725,350
2023-03-09	45.170	45.300	43.110	43.180	43.180	5,926,850
2023-03-08	44.910	45.190	44.540	45.180	45.180	4,465,826
2023-03-07	45.390	45.610	44.675	44.820	44.820	2,926,633
2023-03-06	45.990	46.235	45.270	45.290	45.290	5,225,630
2023-03-03	45.600	46.100	45.160	45.910	45.910	4,914,038
2023-03-02	44.190	45.585	44.005	45.270	45.270	5,705,345
2023-03-01	43.000	44.650	43.000	44.380	44.380	6,025,565
2023-02-28	42.750	43.535	42.710	43.010	43.010	4,665,014
2023-02-27	43.150	43.250	42.700	42.840	42.840	3,261,726
2023-02-24	42.540	43.115	42.180	42.600	42.600	3,505,401
2023-02-23	43.540	44.190	42.895	43.150	43.150	3,284,838
2023-02-22	43.110	43.610	42.820	43.270	43.270	2,585,133
2023-02-21	42.860	43.660	42.790	42.980	42.980	3,808,357
2023-02-17	43.940	44.100	43.140	43.560	43.560	3,638,327
2023-02-16	43.710	44.959	43.520	44.200	44.200	3,860,876
2023-02-15	43.970	44.330	43.760	44.180	44.180	3,718,046
2023-02-14	43.890	44.320	43.620	44.140	44.140	5,923,555
2023-02-13	43.800	44.380	43.735	44.120	44.120	4,679,608
2023-02-10	43.840	44.425	43.500	43.830	43.830	6,243,135
2023-02-09	44.385	45.640	43.940	44.100	44.100	11,926,200
2023-02-08	41.680	42.050	41.120	41.430	41.430	3,858,311
2023-02-07	41.150	42.160	41.070	41.990	41.990	3,450,554
2023-02-06	41.160	41.570	40.910	41.240	41.240	2,602,637
2023-02-03	40.910	42.210	40.810	41.710	41.710	3,258,861
2023-02-02	42.250	42.330	41.000	41.390	41.390	4,270,803
2023-02-01	41.500	42.070	40.690	41.910	41.910	3,614,132
2023-01-31	39.880	41.430	39.770	41.410	41.410	4,323,329
2023-01-30	40.250	40.710	39.810	39.860	39.860	4,935,251
2023-01-27	40.800	41.290	40.565	41.010	41.010	2,553,137
2023-01-26	41.050	41.240	39.940	40.910	40.910	3,843,647
2023-01-25	39.700	40.290	39.340	40.280	40.280	2,683,754
2023-01-24	39.480	40.430	39.480	40.280	40.280	2,918,539
2023-01-23	39.240	40.080	39.240	39.900	39.900	3,815,414
2023-01-20	38.470	39.140	38.200	39.050	39.050	3,101,156
2023-01-19	37.770	38.435	37.480	38.160	38.160	3,930,794
2023-01-18	39.400	39.540	38.270	38.280	38.280	3,089,228
2023-01-17	39.120	39.710	38.930	38.970	38.970	3,200,288
2023-01-13	38.540	39.610	38.520	39.540	39.540	2,499,816
2023-01-12	38.810	39.210	38.404	38.930	38.930	3,680,368
2023-01-11	38.870	39.330	38.405	38.580	38.580	3,614,707
2023-01-10	37.670	38.860	37.580	38.850	38.850	4,313,152
2023-01-09	37.580	38.240	37.520	37.640	37.640	5,376,553
2023-01-06	35.490	37.355	35.280	37.200	37.200	6,592,485
2023-01-05	35.090	35.712	34.990	35.150	35.150	3,461,554
2023-01-04	33.800	35.540	33.750	35.540	35.540	4,450,856
2023-01-03	33.930	34.420	33.230	33.280	33.280	3,642,742
2022-12-30	32.740	33.530	32.620	33.530	33.530	2,853,646
2022-12-29	32.720	33.640	32.550	33.260	33.260	3,780,989
2022-12-28	33.730	33.900	32.430	32.430	32.430	4,150,718
2022-12-27	34.000	34.500	33.810	33.870	33.870	3,030,472
2022-12-23	33.590	33.930	33.320	33.820	33.820	2,041,791
2022-12-22	34.220	34.340	33.185	33.750	33.750	3,376,339
2022-12-21	34.580	34.980	34.470	34.570	34.570	2,949,274

← NewerPage 16 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.