MGM Resorts International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	37.570	37.570	36.800	37.280	37.280	3,364,357
2024-11-14	38.160	38.590	37.520	37.520	37.520	3,258,495
2024-11-13	36.700	38.200	36.650	37.980	37.980	5,438,512
2024-11-12	36.360	36.945	35.740	36.750	36.750	6,174,999
2024-11-11	36.840	37.080	36.350	36.720	36.720	3,509,489
2024-11-08	37.300	37.530	36.330	36.690	36.690	4,367,536
2024-11-07	37.690	38.415	37.400	37.670	37.670	3,004,138
2024-11-06	37.800	38.335	37.430	37.430	37.430	5,548,913
2024-11-05	36.080	36.530	35.560	36.230	36.230	4,217,699
2024-11-04	36.450	37.360	36.220	36.400	36.400	3,590,059
2024-11-01	37.370	37.970	36.400	36.410	36.410	6,297,436
2024-10-31	38.770	39.155	36.255	36.870	36.870	13,591,260
2024-10-30	41.460	42.070	41.150	41.410	41.410	6,405,672
2024-10-29	41.500	42.535	41.430	41.990	41.990	5,060,660
2024-10-28	40.760	41.910	40.625	41.720	41.720	3,278,646
2024-10-25	40.560	40.820	40.115	40.360	40.360	2,345,293
2024-10-24	39.960	40.280	39.490	40.100	40.100	2,791,880
2024-10-23	40.280	40.310	39.600	39.640	39.640	3,048,153
2024-10-22	40.660	40.660	40.000	40.520	40.520	2,683,429
2024-10-21	41.110	41.190	40.140	40.480	40.480	2,993,790
2024-10-18	40.980	41.440	40.640	41.190	41.190	3,440,371
2024-10-17	39.580	40.605	39.580	40.580	40.580	3,409,263
2024-10-16	39.690	39.980	39.390	39.900	39.900	2,594,641
2024-10-15	40.140	40.370	39.340	39.390	39.390	2,797,017
2024-10-14	39.240	40.290	39.200	40.240	40.240	3,113,643
2024-10-11	39.520	40.230	39.520	39.660	39.660	2,337,426
2024-10-10	39.970	40.040	39.480	39.590	39.590	2,679,982
2024-10-09	39.660	40.340	39.550	40.180	40.180	3,100,967
2024-10-08	40.350	40.386	38.440	39.810	39.810	5,036,125
2024-10-07	40.500	41.640	40.430	41.100	41.100	4,525,071
2024-10-04	40.340	40.470	39.746	40.430	40.430	3,635,664
2024-10-03	39.120	39.690	38.630	39.670	39.670	3,530,567
2024-10-02	38.590	39.755	38.498	39.620	39.620	4,407,472
2024-10-01	38.800	39.000	37.983	38.620	38.620	4,121,550
2024-09-30	39.590	39.780	38.830	39.090	39.090	3,974,746
2024-09-27	38.800	40.160	38.700	39.620	39.620	5,684,474
2024-09-26	38.180	38.575	37.760	38.310	38.310	4,577,192
2024-09-25	37.300	37.860	37.015	37.180	37.180	3,809,414
2024-09-24	37.670	38.300	36.920	37.350	37.350	6,162,299
2024-09-23	37.300	37.600	36.540	36.850	36.850	6,791,456
2024-09-20	37.670	37.750	36.720	37.310	37.310	11,291,690
2024-09-19	37.900	38.230	37.473	37.750	37.750	5,999,603
2024-09-18	37.370	37.940	36.785	36.960	36.960	6,721,771
2024-09-17	37.040	37.227	36.570	37.210	37.210	4,730,506
2024-09-16	36.500	36.890	35.890	36.440	36.440	5,062,659
2024-09-13	36.150	37.315	36.110	36.510	36.510	5,160,182
2024-09-12	35.430	35.990	34.995	35.900	35.900	4,051,243
2024-09-11	34.840	35.450	34.160	35.380	35.380	3,434,625
2024-09-10	35.010	35.090	34.520	34.870	34.870	3,214,424
2024-09-09	35.250	35.650	34.940	34.970	34.970	4,216,641
2024-09-06	35.800	36.030	34.865	35.010	35.010	5,821,677
2024-09-05	36.900	36.930	35.530	35.810	35.810	4,136,466
2024-09-04	36.290	37.310	36.290	36.610	36.610	5,022,453
2024-09-03	37.230	37.370	36.045	36.290	36.290	4,869,220
2024-08-30	37.680	37.680	36.870	37.590	37.590	4,638,497
2024-08-29	37.360	37.870	37.190	37.410	37.410	3,792,193
2024-08-28	37.780	37.940	36.470	37.060	37.060	4,481,206
2024-08-27	38.000	38.240	37.630	38.010	38.010	3,216,892
2024-08-26	39.280	39.290	37.785	38.040	38.040	4,006,445
2024-08-23	38.850	39.260	38.560	38.930	38.930	5,127,284

← NewerPage 9 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.