MGM Resorts International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	28.740	29.520	28.090	28.950	28.946	7,238,784
2022-06-29	29.570	29.650	28.810	29.170	29.166	5,530,314
2022-06-28	30.960	31.830	29.815	29.880	29.876	7,552,683
2022-06-27	30.260	30.450	29.680	30.030	30.026	5,100,435
2022-06-24	27.550	30.250	27.439	30.240	30.236	10,064,270
2022-06-23	27.420	27.620	26.410	27.170	27.166	6,734,188
2022-06-22	27.130	27.985	27.130	27.330	27.326	5,425,610
2022-06-21	28.500	28.580	27.615	27.670	27.666	6,254,051
2022-06-17	27.360	28.285	26.690	27.950	27.946	14,233,850
2022-06-16	29.150	29.212	27.195	27.390	27.386	8,864,140
2022-06-15	29.850	30.620	29.520	30.060	30.056	6,764,439
2022-06-14	28.930	29.700	28.530	29.400	29.396	8,674,594
2022-06-13	30.480	30.730	28.400	28.630	28.626	9,943,591
2022-06-10	32.500	33.570	31.760	31.780	31.776	7,477,416
2022-06-09	34.930	35.070	34.100	34.320	34.315	3,546,872
2022-06-08	35.410	35.980	34.940	35.400	35.392	3,085,161
2022-06-07	34.850	35.600	34.470	35.490	35.482	3,307,328
2022-06-06	35.060	35.570	34.580	35.310	35.303	3,426,887
2022-06-03	34.630	35.170	34.410	34.710	34.703	3,162,796
2022-06-02	33.820	35.225	33.820	35.130	35.123	3,886,435
2022-06-01	35.280	35.610	33.600	34.190	34.183	5,582,617
2022-05-31	35.800	35.800	34.720	34.970	34.963	7,804,079
2022-05-27	34.700	35.140	34.370	34.890	34.883	4,649,613
2022-05-26	32.650	34.875	32.585	34.480	34.473	8,254,016
2022-05-25	30.780	32.385	30.700	32.090	32.083	6,584,457
2022-05-24	33.200	33.200	30.820	31.110	31.103	8,384,369
2022-05-23	34.800	34.800	33.260	33.610	33.603	8,360,979
2022-05-20	34.330	34.660	33.260	34.370	34.363	7,421,265
2022-05-19	32.450	34.370	32.370	33.650	33.643	8,041,673
2022-05-18	35.000	35.110	32.513	33.000	32.993	12,829,030
2022-05-17	35.990	36.300	35.370	35.690	35.682	5,880,459
2022-05-16	36.200	36.740	34.985	35.070	35.063	5,943,264
2022-05-13	35.270	36.550	35.270	36.150	36.142	6,754,474
2022-05-12	34.680	35.390	33.695	34.520	34.513	7,442,040
2022-05-11	36.460	37.289	34.860	35.070	35.063	5,686,896
2022-05-10	35.970	36.750	35.050	36.200	36.192	10,329,240
2022-05-09	37.550	37.884	35.010	35.140	35.133	8,933,353
2022-05-06	39.140	39.240	37.650	38.310	38.302	6,927,304
2022-05-05	40.790	41.140	38.755	39.300	39.292	4,872,230
2022-05-04	41.330	41.330	39.030	41.030	41.021	7,047,232
2022-05-03	42.140	43.079	40.230	40.850	40.841	8,507,039
2022-05-02	41.990	42.230	40.400	41.970	41.961	6,437,050
2022-04-29	41.880	43.260	40.960	41.040	41.031	5,060,653
2022-04-28	40.940	42.590	40.130	42.110	42.101	7,570,085
2022-04-27	40.260	41.130	39.540	40.340	40.331	4,530,210
2022-04-26	41.790	42.060	40.160	40.350	40.341	3,692,653
2022-04-25	40.670	42.200	40.230	42.030	42.021	4,084,416
2022-04-22	41.990	42.350	40.850	41.080	41.071	3,701,924
2022-04-21	44.270	44.600	41.990	42.170	42.161	3,281,903
2022-04-20	42.920	44.020	42.890	43.350	43.341	4,085,950
2022-04-19	41.280	42.970	41.280	42.770	42.761	2,772,108
2022-04-18	41.310	41.700	40.995	41.160	41.151	2,459,639
2022-04-14	41.570	42.200	41.520	41.600	41.591	3,239,545
2022-04-13	39.730	41.640	39.730	41.280	41.271	4,847,106
2022-04-12	39.920	40.545	39.390	39.550	39.542	3,435,012
2022-04-11	38.660	40.180	38.660	39.510	39.502	3,622,585
2022-04-08	39.020	39.700	38.550	39.200	39.192	3,794,870
2022-04-07	39.670	39.830	37.981	39.180	39.172	5,453,487
2022-04-06	41.000	41.045	39.300	39.740	39.732	5,002,721
2022-04-05	42.630	42.810	41.173	41.660	41.651	3,570,385

← NewerPage 19 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.