MGM Resorts International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-13	48.530	48.930	47.670	48.150	48.134	9,397,301
2021-10-12	45.260	48.939	45.110	48.690	48.674	28,085,010
2021-10-11	44.350	45.220	44.245	44.420	44.405	6,068,891
2021-10-08	44.950	45.110	44.380	44.430	44.415	7,721,588
2021-10-07	45.100	45.370	44.505	44.770	44.755	7,121,688
2021-10-06	44.350	44.960	43.970	44.640	44.625	3,917,853
2021-10-05	44.660	45.910	44.260	44.960	44.945	7,801,160
2021-10-04	44.770	45.240	44.200	44.510	44.495	6,065,605
2021-10-01	43.340	45.100	43.280	44.860	44.845	9,733,986
2021-09-30	44.000	44.030	43.070	43.150	43.135	5,423,281
2021-09-29	45.140	45.290	43.575	43.850	43.835	6,458,487
2021-09-28	45.040	45.520	44.710	44.880	44.865	6,103,209
2021-09-27	44.670	46.065	44.610	45.090	45.075	8,472,331
2021-09-24	44.750	45.355	44.130	44.620	44.605	8,561,912
2021-09-23	43.100	45.100	43.020	44.650	44.635	13,326,240
2021-09-22	41.170	43.900	41.090	43.020	43.005	15,119,430
2021-09-21	41.700	42.720	39.820	40.550	40.536	14,128,610
2021-09-20	40.690	41.980	40.490	41.280	41.266	6,657,713
2021-09-17	41.270	42.380	41.180	41.540	41.526	8,317,970
2021-09-16	40.140	41.670	39.940	41.300	41.286	5,999,625
2021-09-15	40.590	40.750	39.235	40.380	40.366	13,062,140
2021-09-14	41.730	42.190	40.730	41.410	41.396	8,339,647
2021-09-13	43.400	43.400	41.890	43.100	43.085	7,157,322
2021-09-10	43.000	43.040	42.260	42.290	42.276	4,816,677
2021-09-09	42.450	43.145	42.310	42.760	42.746	4,367,909
2021-09-08	43.240	43.770	41.945	42.440	42.423	5,694,199
2021-09-07	42.420	43.620	42.200	43.440	43.423	4,457,562
2021-09-03	42.480	43.400	42.120	42.540	42.523	4,342,465
2021-09-02	42.480	43.000	41.904	42.560	42.543	4,976,283
2021-09-01	42.850	42.920	42.150	42.200	42.183	4,250,652
2021-08-31	42.690	42.980	42.190	42.620	42.603	6,090,460
2021-08-30	43.090	43.200	42.390	42.660	42.643	5,259,954
2021-08-27	42.150	43.640	42.100	43.320	43.303	5,295,888
2021-08-26	41.900	42.700	41.610	41.980	41.963	5,147,493
2021-08-25	41.070	42.235	40.700	42.130	42.113	6,090,078
2021-08-24	40.000	41.250	39.950	40.910	40.894	9,188,570
2021-08-23	38.990	39.770	38.860	39.520	39.504	4,546,038
2021-08-20	37.490	38.420	37.365	38.400	38.385	5,348,790
2021-08-19	38.000	38.580	37.210	37.660	37.645	5,704,522
2021-08-18	37.800	38.995	37.565	38.640	38.625	6,277,875
2021-08-17	38.790	38.920	37.500	37.930	37.915	5,840,242
2021-08-16	40.020	40.020	38.910	39.420	39.404	5,379,976
2021-08-13	40.780	40.910	40.220	40.410	40.394	4,145,769
2021-08-12	40.500	40.750	39.840	40.710	40.694	3,931,894
2021-08-11	39.540	40.635	39.099	40.560	40.544	4,772,986
2021-08-10	39.380	39.910	39.106	39.720	39.704	4,826,819
2021-08-09	39.700	39.700	38.320	39.210	39.194	5,318,003
2021-08-06	39.900	40.100	39.320	39.810	39.794	6,722,268
2021-08-05	37.000	40.000	36.710	39.670	39.654	10,520,660
2021-08-04	37.800	38.590	37.180	37.270	37.255	9,937,735
2021-08-03	37.370	37.500	36.100	36.950	36.935	8,330,327
2021-08-02	37.970	39.088	37.250	37.370	37.355	6,779,277
2021-07-30	37.710	38.750	37.385	37.530	37.515	6,636,136
2021-07-29	38.600	39.080	38.105	38.170	38.155	5,826,857
2021-07-28	38.440	39.020	37.430	38.400	38.385	5,111,374
2021-07-27	38.840	39.250	37.270	38.040	38.025	6,059,341
2021-07-26	38.600	39.190	37.990	39.190	39.174	4,481,075
2021-07-23	39.430	39.580	38.550	38.760	38.745	5,003,789
2021-07-22	39.650	39.650	38.740	39.230	39.214	4,253,804
2021-07-21	38.620	39.995	38.620	39.860	39.844	5,706,124

← NewerPage 22 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.