MGM Resorts International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	34.030	34.710	33.850	34.370	34.370	3,431,732
2022-12-19	35.690	35.690	34.160	34.220	34.220	4,257,862
2022-12-16	35.740	36.200	35.375	35.660	35.660	5,470,755
2022-12-15	36.390	36.610	35.470	36.220	36.220	4,846,780
2022-12-14	37.070	37.690	36.410	36.930	36.930	6,700,356
2022-12-13	38.040	38.230	36.745	37.460	37.460	5,562,051
2022-12-12	36.220	36.910	35.720	36.900	36.900	3,260,870
2022-12-09	36.850	36.909	36.250	36.350	36.350	3,853,382
2022-12-08	36.990	37.430	36.745	37.010	37.010	3,966,061
2022-12-07	36.890	37.270	36.280	36.380	36.378	4,127,253
2022-12-06	38.140	38.250	36.765	37.320	37.317	4,089,248
2022-12-05	38.070	38.640	37.520	37.800	37.797	5,588,898
2022-12-02	36.550	37.370	36.550	37.080	37.078	4,660,804
2022-12-01	36.810	37.390	36.710	37.270	37.267	5,323,916
2022-11-30	36.030	36.870	35.760	36.860	36.858	7,151,857
2022-11-29	35.310	35.990	35.050	35.860	35.858	3,654,157
2022-11-28	35.530	35.970	34.715	34.920	34.918	4,976,717
2022-11-25	35.810	35.920	35.455	35.730	35.728	1,779,341
2022-11-23	35.480	35.960	35.000	35.880	35.878	2,895,730
2022-11-22	35.730	35.730	35.010	35.470	35.468	5,383,785
2022-11-21	36.310	36.362	35.410	35.760	35.758	3,317,987
2022-11-18	37.740	37.990	36.210	36.740	36.738	2,586,936
2022-11-17	36.260	37.235	35.970	37.040	37.038	2,839,740
2022-11-16	37.310	37.500	36.590	37.020	37.018	3,314,945
2022-11-15	38.000	39.155	37.402	37.490	37.487	6,491,271
2022-11-14	36.200	37.790	35.820	36.950	36.948	6,372,391
2022-11-11	35.980	37.070	35.660	36.630	36.628	5,019,025
2022-11-10	35.230	36.085	35.000	35.310	35.308	5,206,617
2022-11-09	33.820	34.610	33.520	33.560	33.558	5,567,084
2022-11-08	34.420	34.690	33.850	34.490	34.488	5,694,170
2022-11-07	34.000	34.330	32.920	34.190	34.188	6,168,627
2022-11-04	32.310	33.840	32.220	33.840	33.838	8,346,405
2022-11-03	33.050	33.300	31.400	31.410	31.408	14,339,190
2022-11-02	35.860	36.970	34.940	35.110	35.108	7,759,522
2022-11-01	36.520	36.650	35.610	35.940	35.938	5,411,733
2022-10-31	36.215	36.590	35.485	35.570	35.568	6,394,548
2022-10-28	34.530	35.980	34.450	35.960	35.958	5,112,438
2022-10-27	34.750	35.387	34.405	34.500	34.498	3,780,934
2022-10-26	34.240	35.130	34.150	34.330	34.328	3,168,779
2022-10-25	34.020	34.980	33.830	34.190	34.188	5,381,720
2022-10-24	33.390	34.170	33.020	33.970	33.968	4,887,606
2022-10-21	32.510	33.990	32.310	33.920	33.918	6,252,577
2022-10-20	32.550	33.380	32.260	32.460	32.458	6,287,668
2022-10-19	32.030	32.730	31.840	32.460	32.458	4,831,464
2022-10-18	33.140	33.910	32.415	32.570	32.568	5,297,229
2022-10-17	31.350	32.380	31.270	32.250	32.248	4,732,929
2022-10-14	31.250	31.790	30.495	30.640	30.638	5,342,754
2022-10-13	30.130	31.580	29.570	30.720	30.718	6,118,539
2022-10-12	30.530	31.150	29.860	30.890	30.888	3,835,600
2022-10-11	31.390	31.600	29.890	30.560	30.558	5,781,848
2022-10-10	32.630	32.750	30.910	31.420	31.418	5,661,077
2022-10-07	32.830	33.140	32.340	32.680	32.678	4,440,234
2022-10-06	33.370	34.170	33.190	33.320	33.318	4,632,080
2022-10-05	32.230	33.715	32.100	33.580	33.578	5,017,941
2022-10-04	31.350	32.920	31.270	32.880	32.878	6,101,243
2022-10-03	29.980	30.960	29.200	30.610	30.608	4,534,258
2022-09-30	29.430	30.470	29.380	29.720	29.718	5,431,453
2022-09-29	29.970	30.165	29.220	29.990	29.988	4,865,749
2022-09-28	30.000	30.830	29.920	30.620	30.618	4,875,911
2022-09-27	30.640	31.220	29.800	29.980	29.978	8,721,355

← NewerPage 17 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.