MGM Resorts International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	41.810	42.730	41.520	42.500	42.491	4,085,770
2022-04-01	42.300	42.430	41.400	41.870	41.861	5,018,839
2022-03-31	42.900	43.420	41.940	41.940	41.931	4,542,211
2022-03-30	43.210	43.660	42.700	43.160	43.151	4,592,775
2022-03-29	42.860	44.180	42.860	43.610	43.601	3,407,996
2022-03-28	42.280	42.750	41.830	42.190	42.181	2,749,746
2022-03-25	42.150	42.470	41.860	42.200	42.191	2,625,558
2022-03-24	41.570	42.270	41.080	42.160	42.151	3,654,317
2022-03-23	41.460	41.850	41.290	41.410	41.401	3,901,702
2022-03-22	41.980	42.720	41.850	41.970	41.961	3,035,818
2022-03-21	41.990	42.080	41.040	41.830	41.821	3,480,039
2022-03-18	41.740	42.280	41.100	42.170	42.161	10,398,950
2022-03-17	41.740	42.470	41.280	41.940	41.931	4,728,675
2022-03-16	40.870	42.380	40.870	42.170	42.161	5,891,115
2022-03-15	38.990	40.390	38.560	40.090	40.081	5,525,299
2022-03-14	40.100	40.590	38.310	38.800	38.792	4,506,926
2022-03-11	41.200	41.500	40.060	40.110	40.101	3,744,069
2022-03-10	39.180	41.070	38.950	40.890	40.881	5,525,428
2022-03-09	39.190	40.910	39.046	40.280	40.271	6,192,910
2022-03-08	37.790	38.955	36.460	37.630	37.620	8,132,132
2022-03-07	41.520	41.520	37.440	37.480	37.470	9,245,104
2022-03-04	42.620	42.890	40.410	41.540	41.528	6,807,695
2022-03-03	44.980	45.120	43.050	43.350	43.338	4,957,440
2022-03-02	42.950	44.237	42.510	43.730	43.718	5,813,651
2022-03-01	44.100	44.110	41.680	41.920	41.908	5,925,730
2022-02-28	44.260	44.800	43.450	44.290	44.278	6,383,462
2022-02-25	43.780	45.150	43.420	45.120	45.107	5,417,858
2022-02-24	40.570	43.630	40.450	43.510	43.498	5,536,579
2022-02-23	43.910	44.160	42.371	42.480	42.468	5,208,124
2022-02-22	43.270	43.940	42.570	43.230	43.218	5,606,149
2022-02-18	43.500	44.285	42.981	43.560	43.548	5,214,072
2022-02-17	45.050	45.170	43.590	43.680	43.668	4,426,035
2022-02-16	44.760	45.690	44.280	45.170	45.157	5,413,248
2022-02-15	45.430	45.900	44.630	45.080	45.067	6,287,655
2022-02-14	45.580	46.230	44.340	44.650	44.638	5,067,398
2022-02-11	47.200	47.950	45.180	45.460	45.447	7,871,472
2022-02-10	48.000	49.000	46.620	47.070	47.057	10,074,320
2022-02-09	47.450	48.700	47.300	48.520	48.506	6,628,890
2022-02-08	46.120	47.380	45.700	47.200	47.187	9,317,754
2022-02-07	44.680	46.030	44.680	45.610	45.597	6,149,230
2022-02-04	42.820	44.830	42.620	44.540	44.528	4,809,626
2022-02-03	43.260	44.050	42.950	42.980	42.968	3,562,032
2022-02-02	44.180	44.390	43.310	43.640	43.628	3,556,762
2022-02-01	43.200	44.320	42.750	44.160	44.148	4,841,156
2022-01-31	41.480	42.790	41.220	42.720	42.708	5,671,222
2022-01-28	40.810	41.650	39.860	41.630	41.618	5,108,369
2022-01-27	41.950	42.710	40.340	40.620	40.609	5,284,417
2022-01-26	42.600	43.450	41.430	41.680	41.668	5,722,845
2022-01-25	41.290	42.510	40.735	41.980	41.968	4,214,458
2022-01-24	39.810	41.990	39.050	41.890	41.878	7,052,805
2022-01-21	41.510	42.250	40.430	40.960	40.949	6,150,963
2022-01-20	42.430	43.420	41.440	41.550	41.538	5,826,474
2022-01-19	44.140	44.320	42.110	42.210	42.198	5,893,213
2022-01-18	43.910	44.730	43.405	43.830	43.818	4,291,356
2022-01-14	46.050	46.440	43.610	44.470	44.458	5,292,777
2022-01-13	44.820	45.700	44.040	44.250	44.238	4,264,030
2022-01-12	45.270	45.450	44.230	44.800	44.787	4,371,125
2022-01-11	43.570	45.280	43.410	44.950	44.937	4,851,527
2022-01-10	44.630	44.770	42.280	43.620	43.608	4,576,429
2022-01-07	44.580	45.380	44.340	44.530	44.518	5,477,007

← NewerPage 20 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.