MGM Resorts International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	43.490	44.760	43.420	44.320	44.308	5,031,900
2022-01-05	45.345	45.500	43.020	43.040	43.028	5,511,417
2022-01-04	46.200	46.600	45.070	45.390	45.377	4,036,088
2022-01-03	45.040	46.370	44.800	45.480	45.467	5,187,816
2021-12-31	44.630	45.230	44.590	44.880	44.867	3,399,330
2021-12-30	44.490	45.430	44.250	44.760	44.748	3,290,496
2021-12-29	44.140	45.090	43.820	44.490	44.478	3,487,117
2021-12-28	44.840	45.490	44.200	44.220	44.208	4,323,091
2021-12-27	45.300	45.429	44.695	45.210	45.197	3,234,910
2021-12-23	46.010	46.640	45.440	45.740	45.727	3,728,945
2021-12-22	44.610	45.830	44.520	45.280	45.267	6,672,206
2021-12-21	42.470	45.195	42.470	44.810	44.797	6,631,413
2021-12-20	41.200	42.510	41.050	42.070	42.058	5,949,417
2021-12-17	40.730	42.530	40.310	42.280	42.268	9,238,945
2021-12-16	41.680	42.280	40.730	40.800	40.789	6,312,836
2021-12-15	41.120	41.620	40.010	41.370	41.358	6,194,863
2021-12-14	40.000	41.825	39.800	41.230	41.218	10,262,250
2021-12-13	41.040	41.540	39.715	40.340	40.329	5,111,597
2021-12-10	42.500	42.740	41.330	41.410	41.398	6,962,967
2021-12-09	42.240	42.920	42.120	42.210	42.198	4,051,891
2021-12-08	42.890	43.940	42.760	42.890	42.876	5,376,270
2021-12-07	43.360	43.780	42.510	42.740	42.726	5,700,496
2021-12-06	40.720	43.420	40.290	42.210	42.196	9,173,001
2021-12-03	40.890	41.210	39.690	40.170	40.156	7,684,988
2021-12-02	38.820	41.560	38.550	41.230	41.216	10,105,690
2021-12-01	40.320	41.940	38.110	38.300	38.287	10,536,470
2021-11-30	40.800	41.140	39.010	39.580	39.567	9,225,832
2021-11-29	42.490	42.980	40.990	41.130	41.116	7,368,168
2021-11-26	40.000	41.990	39.170	41.850	41.836	7,728,463
2021-11-24	42.110	43.470	41.790	42.830	42.816	5,426,579
2021-11-23	44.570	44.960	42.405	42.510	42.496	8,434,434
2021-11-22	44.640	45.160	44.050	44.540	44.525	4,643,411
2021-11-19	43.800	44.770	43.540	44.280	44.265	6,217,265
2021-11-18	45.530	45.780	44.250	44.330	44.315	4,485,991
2021-11-17	45.510	46.200	45.240	45.510	45.495	3,016,016
2021-11-16	45.900	46.050	44.870	45.650	45.635	4,465,890
2021-11-15	45.480	46.090	45.370	45.820	45.805	3,104,504
2021-11-12	45.600	45.740	44.610	45.090	45.075	4,624,032
2021-11-11	46.190	46.280	45.350	45.420	45.405	3,584,805
2021-11-10	46.820	47.650	45.910	46.060	46.044	3,659,275
2021-11-09	48.440	48.679	47.020	47.330	47.314	5,282,887
2021-11-08	50.920	51.170	48.520	48.540	48.524	5,860,727
2021-11-05	49.970	51.030	49.240	50.370	50.353	8,356,921
2021-11-04	49.470	50.390	47.020	47.400	47.384	9,350,977
2021-11-03	47.750	49.010	47.170	48.700	48.684	6,789,633
2021-11-02	48.030	48.070	47.100	47.880	47.864	4,366,007
2021-11-01	47.440	48.480	47.060	48.470	48.454	5,011,116
2021-10-29	46.910	47.766	46.690	47.160	47.144	4,892,341
2021-10-28	47.250	47.280	46.154	46.970	46.954	3,720,491
2021-10-27	47.390	47.650	46.930	47.020	47.004	3,546,455
2021-10-26	48.430	48.690	47.000	47.240	47.224	4,697,271
2021-10-25	48.050	48.630	47.755	48.150	48.134	3,090,231
2021-10-22	48.100	48.440	47.610	48.030	48.014	2,955,489
2021-10-21	47.000	48.470	47.000	48.090	48.074	5,524,884
2021-10-20	47.450	47.890	46.770	47.070	47.054	3,698,216

← NewerPage 21 of 21 · 1,255 trading days

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.