MGM Resorts International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	30.640	31.220	29.800	29.980	29.978	8,721,355
2022-09-26	30.560	31.560	29.950	29.990	29.988	8,423,092
2022-09-23	30.000	30.170	29.450	30.050	30.048	8,266,562
2022-09-22	32.850	32.900	30.395	30.610	30.608	6,009,559
2022-09-21	34.540	34.690	32.760	32.780	32.778	6,233,477
2022-09-20	34.450	34.885	34.130	34.570	34.568	5,708,675
2022-09-19	32.840	34.445	32.785	34.360	34.358	4,712,170
2022-09-16	33.770	33.920	32.915	33.360	33.358	12,743,870
2022-09-15	33.950	35.170	33.880	34.430	34.428	5,200,305
2022-09-14	33.840	34.065	32.245	34.020	34.018	8,569,750
2022-09-13	34.580	35.430	33.725	33.870	33.868	6,970,681
2022-09-12	35.430	36.090	35.245	36.050	36.048	5,047,028
2022-09-09	34.410	35.190	34.280	35.060	35.058	3,959,500
2022-09-08	33.030	34.079	32.720	34.060	34.058	4,667,639
2022-09-07	32.780	33.760	32.680	33.590	33.585	4,084,989
2022-09-06	33.150	33.469	32.220	32.770	32.765	4,716,375
2022-09-02	32.750	33.300	32.009	32.860	32.855	5,056,164
2022-09-01	32.090	32.475	31.470	32.450	32.445	5,149,688
2022-08-31	33.180	33.650	32.560	32.640	32.635	5,150,735
2022-08-30	34.110	34.170	32.495	32.960	32.955	5,199,667
2022-08-29	33.290	34.130	33.040	33.750	33.745	4,198,139
2022-08-26	35.470	35.550	33.570	33.580	33.575	4,291,867
2022-08-25	34.960	35.730	34.880	35.220	35.215	3,484,480
2022-08-24	34.310	35.150	34.060	34.670	34.665	3,133,741
2022-08-23	33.880	34.680	33.870	34.300	34.295	3,458,646
2022-08-22	33.810	34.035	33.450	33.770	33.765	4,314,126
2022-08-19	35.090	35.330	34.540	34.730	34.725	3,334,306
2022-08-18	35.070	35.680	34.700	35.620	35.615	2,997,820
2022-08-17	35.430	35.650	34.970	35.010	35.005	5,428,158
2022-08-16	35.600	36.335	35.440	36.170	36.165	4,311,612
2022-08-15	35.350	35.855	35.270	35.540	35.535	3,363,102
2022-08-12	35.070	35.635	34.800	35.600	35.595	3,447,399
2022-08-11	35.150	35.640	34.730	34.910	34.905	4,141,457
2022-08-10	34.960	35.339	33.845	34.480	34.475	5,235,900
2022-08-09	34.130	34.200	33.495	33.920	33.915	4,273,950
2022-08-08	35.050	35.810	34.445	34.500	34.495	4,489,666
2022-08-05	35.000	35.610	34.580	34.710	34.705	4,510,913
2022-08-04	35.640	36.120	35.030	35.450	35.445	8,217,330
2022-08-03	33.300	34.660	33.300	34.200	34.195	9,652,287
2022-08-02	32.600	33.330	32.400	33.060	33.055	3,801,412
2022-08-01	32.520	33.070	31.960	32.840	32.835	4,307,359
2022-07-29	32.430	32.800	31.760	32.730	32.725	3,787,441
2022-07-28	31.340	32.665	31.010	32.610	32.605	4,246,620
2022-07-27	30.460	31.610	30.460	31.410	31.406	3,461,063
2022-07-26	30.590	30.590	29.810	29.930	29.926	3,487,208
2022-07-25	30.980	31.231	30.390	30.780	30.776	3,495,868
2022-07-22	31.630	31.720	30.775	30.940	30.936	4,030,059
2022-07-21	31.210	31.470	30.620	31.440	31.436	3,390,913
2022-07-20	30.510	31.560	30.300	31.290	31.286	4,000,571
2022-07-19	30.100	30.750	30.060	30.460	30.456	4,213,287
2022-07-18	29.640	30.410	29.380	29.510	29.506	2,729,201
2022-07-15	28.900	29.420	28.430	29.230	29.226	3,601,619
2022-07-14	28.430	28.840	28.060	28.430	28.426	4,147,320
2022-07-13	28.130	29.145	27.790	29.040	29.036	3,503,509
2022-07-12	28.310	29.410	28.310	28.910	28.906	3,925,584
2022-07-11	28.625	28.960	28.060	28.400	28.396	4,548,250
2022-07-08	29.610	29.950	29.070	29.340	29.336	3,954,253
2022-07-07	29.820	30.460	29.480	29.750	29.746	6,597,460
2022-07-06	30.240	30.900	29.340	29.540	29.536	4,558,541
2022-07-05	29.100	30.390	28.750	30.360	30.356	5,673,103

← NewerPage 18 of 79 · 4,731 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.