MGM Resorts International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	41.050	41.550	40.840	41.510	41.491	4,219,034
2021-04-22	40.940	42.100	40.370	40.750	40.732	8,846,687
2021-04-21	39.340	41.260	38.670	41.200	41.181	10,859,070
2021-04-20	39.330	39.650	38.000	39.550	39.532	11,061,120
2021-04-19	40.210	40.270	39.570	39.750	39.732	5,395,706
2021-04-16	40.010	40.320	39.800	40.260	40.242	9,657,167
2021-04-15	41.500	41.500	39.680	39.690	39.672	7,631,045
2021-04-14	41.190	42.015	41.000	41.260	41.241	6,532,789
2021-04-13	40.590	41.340	39.844	40.990	40.971	9,363,174
2021-04-12	41.580	41.600	40.670	41.160	41.141	5,732,535
2021-04-09	42.000	42.110	41.140	41.770	41.751	4,883,283
2021-04-08	41.120	42.240	40.510	42.140	42.121	8,190,987
2021-04-07	41.450	41.610	40.730	41.090	41.071	6,764,735
2021-04-06	41.750	42.740	41.420	41.520	41.501	10,311,910
2021-04-05	41.380	42.629	41.000	41.700	41.681	13,884,210
2021-04-01	38.250	39.860	37.980	39.700	39.682	8,840,535
2021-03-31	38.180	38.450	37.815	37.990	37.973	7,029,878
2021-03-30	37.200	38.380	37.170	38.210	38.193	5,668,536
2021-03-29	37.550	37.690	36.650	37.160	37.143	7,809,718
2021-03-26	38.180	38.240	36.520	37.680	37.663	7,816,949
2021-03-25	35.980	38.030	35.570	37.960	37.943	9,601,522
2021-03-24	37.810	38.600	36.800	36.900	36.883	9,598,543
2021-03-23	38.570	38.980	37.091	37.340	37.323	9,826,794
2021-03-22	40.090	40.100	38.760	39.030	39.012	7,273,474
2021-03-19	39.590	40.450	38.810	40.030	40.012	8,931,973
2021-03-18	41.150	41.290	39.500	39.510	39.492	9,267,402
2021-03-17	39.630	41.360	39.630	41.230	41.211	8,566,285
2021-03-16	40.900	40.920	39.445	39.910	39.892	8,766,915
2021-03-15	40.980	42.040	40.350	40.960	40.941	13,907,020
2021-03-12	38.910	39.650	38.630	38.980	38.962	8,074,732
2021-03-11	37.750	40.486	37.690	39.190	39.172	14,136,260
2021-03-10	37.570	38.090	37.080	37.620	37.603	6,444,203
2021-03-09	38.350	38.430	37.295	37.480	37.463	6,687,314
2021-03-08	37.570	38.640	36.780	37.850	37.830	10,148,610
2021-03-05	37.470	37.550	34.140	37.140	37.121	10,842,680
2021-03-04	38.900	39.300	35.850	37.290	37.271	12,387,080
2021-03-03	39.030	39.640	38.340	38.830	38.810	8,278,518
2021-03-02	37.790	38.900	37.650	38.540	38.520	9,428,415
2021-03-01	38.600	38.660	37.290	38.300	38.280	7,465,934
2021-02-26	37.670	38.470	36.770	37.790	37.770	14,262,610
2021-02-25	38.840	38.950	36.445	36.700	36.681	13,529,160
2021-02-24	39.110	39.240	38.390	38.630	38.610	15,574,120
2021-02-23	38.500	39.910	37.300	39.590	39.569	15,120,090
2021-02-22	36.500	38.800	36.470	37.520	37.501	12,294,880
2021-02-19	35.250	36.510	35.110	36.420	36.401	8,713,439
2021-02-18	34.550	35.440	34.110	35.040	35.022	7,616,183
2021-02-17	35.000	36.000	34.308	34.960	34.942	10,592,530
2021-02-16	35.700	36.040	34.970	34.990	34.972	12,121,750
2021-02-12	35.410	35.990	34.820	35.930	35.911	6,933,125
2021-02-11	35.680	36.350	34.690	35.300	35.282	10,213,950
2021-02-10	36.040	36.700	35.580	36.470	36.451	13,842,860
2021-02-09	35.310	36.195	34.880	35.820	35.801	8,988,441
2021-02-08	34.930	35.700	34.510	35.600	35.582	9,361,214
2021-02-05	33.000	34.660	32.945	34.250	34.232	11,526,390
2021-02-04	31.160	32.540	31.100	32.480	32.463	8,759,477
2021-02-03	30.830	31.129	30.550	30.890	30.874	5,718,799
2021-02-02	29.870	31.140	29.760	30.640	30.624	10,432,640
2021-02-01	28.800	29.400	28.780	29.270	29.255	6,642,825
2021-01-29	29.380	29.540	28.440	28.560	28.545	7,835,562
2021-01-28	28.980	29.910	28.792	29.560	29.545	7,619,741

← NewerPage 24 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.