MGM Resorts International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-20	36.690	38.780	36.371	38.390	38.375	6,011,310
2021-07-19	36.030	37.605	35.720	36.630	36.615	10,117,950
2021-07-16	39.640	39.880	37.750	37.930	37.915	6,755,178
2021-07-15	39.690	39.770	38.590	39.200	39.184	7,531,966
2021-07-14	41.000	41.300	39.780	39.970	39.954	4,382,087
2021-07-13	41.310	41.370	40.475	40.650	40.634	3,895,768
2021-07-12	41.250	41.944	40.850	41.530	41.514	3,733,595
2021-07-09	40.760	41.980	40.350	41.600	41.584	5,345,647
2021-07-08	39.190	40.675	39.020	40.310	40.294	5,259,907
2021-07-07	41.180	41.650	39.750	40.360	40.344	5,691,921
2021-07-06	43.240	43.280	41.150	41.250	41.234	5,426,509
2021-07-02	43.580	43.685	43.070	43.250	43.233	3,635,994
2021-07-01	42.970	43.820	42.810	43.520	43.503	4,903,734
2021-06-30	42.200	43.130	42.090	42.650	42.633	4,100,232
2021-06-29	42.500	42.830	42.050	42.190	42.173	4,219,176
2021-06-28	43.650	43.750	41.740	42.390	42.373	6,589,068
2021-06-25	44.070	44.200	43.734	43.890	43.873	7,532,874
2021-06-24	44.150	45.340	44.050	44.060	44.043	9,579,544
2021-06-23	42.370	43.440	42.320	43.120	43.103	6,326,780
2021-06-22	42.070	42.570	41.520	42.300	42.283	3,437,059
2021-06-21	41.070	42.210	40.750	42.090	42.073	4,632,381
2021-06-18	40.800	41.420	40.500	40.860	40.844	6,580,478
2021-06-17	42.080	42.790	41.060	41.370	41.354	4,593,298
2021-06-16	42.180	42.510	41.650	42.100	42.083	4,301,432
2021-06-15	42.240	42.830	42.120	42.240	42.223	3,481,562
2021-06-14	43.050	43.320	42.060	42.220	42.203	3,495,174
2021-06-11	42.700	43.220	42.510	43.210	43.193	4,252,488
2021-06-10	43.630	43.890	42.510	42.670	42.653	5,698,012
2021-06-09	44.060	44.100	43.265	43.540	43.523	5,275,828
2021-06-08	43.000	44.395	42.960	44.160	44.140	7,660,671
2021-06-07	42.590	43.480	42.490	43.410	43.390	5,211,420
2021-06-04	43.020	43.230	42.360	42.770	42.751	3,639,152
2021-06-03	43.090	43.130	42.275	42.550	42.531	4,176,399
2021-06-02	43.550	43.620	43.050	43.230	43.210	5,023,404
2021-06-01	43.145	43.560	43.130	43.390	43.370	6,748,268
2021-05-28	43.650	43.650	42.580	42.870	42.851	6,299,283
2021-05-27	42.800	43.900	42.250	43.790	43.770	11,986,410
2021-05-26	42.330	43.111	42.200	42.860	42.841	9,286,287
2021-05-25	42.130	43.250	41.790	42.210	42.191	10,601,930
2021-05-24	40.000	42.120	39.750	41.740	41.721	10,773,980
2021-05-21	40.160	40.630	39.640	39.700	39.682	6,244,642
2021-05-20	39.380	39.965	38.700	39.910	39.892	7,512,864
2021-05-19	38.250	39.470	38.250	39.280	39.262	9,078,257
2021-05-18	39.720	40.830	39.450	39.480	39.462	15,354,390
2021-05-17	38.700	38.820	37.815	38.750	38.732	6,709,834
2021-05-14	37.770	39.270	37.710	39.110	39.092	6,589,832
2021-05-13	37.400	38.130	36.660	37.470	37.453	8,144,637
2021-05-12	38.500	38.905	36.990	37.140	37.123	8,667,739
2021-05-11	38.490	39.360	38.050	38.760	38.742	6,879,749
2021-05-10	40.020	40.110	39.130	39.460	39.442	7,344,863
2021-05-07	39.250	40.240	39.140	39.920	39.902	7,348,892
2021-05-06	41.010	41.340	38.810	38.910	38.892	12,211,330
2021-05-05	41.150	42.225	40.931	41.750	41.731	7,131,545
2021-05-04	41.000	41.050	39.530	40.510	40.492	5,918,829
2021-05-03	40.980	41.550	40.680	41.260	41.241	4,646,232
2021-04-30	40.100	40.980	39.920	40.720	40.702	6,054,733
2021-04-29	42.700	42.740	39.990	40.420	40.402	9,734,856
2021-04-28	42.380	42.560	41.370	42.020	42.001	8,148,629
2021-04-27	41.560	42.446	41.300	42.200	42.181	6,999,324
2021-04-26	41.760	42.300	41.385	41.470	41.451	4,853,923

← NewerPage 23 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.