MGM Resorts International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-06	40.430	40.630	40.180	40.581	40.581	3,208
2024-06-05	39.770	40.310	39.513	40.230	40.230	2,189
2024-06-04	40.050	40.240	39.459	39.460	39.460	26,544
2024-06-03	40.170	40.420	39.558	39.940	39.940	1,659
2024-05-31	38.805	39.810	38.631	39.810	39.810	3,292
2024-05-30	38.700	38.965	38.465	38.680	38.680	1,596
2024-05-29	38.290	38.560	38.070	38.420	38.420	1,489
2024-05-28	39.720	40.000	38.960	38.969	38.969	3,673
2024-05-24	39.175	39.759	39.170	39.759	39.759	2,227
2024-05-23	40.280	40.280	38.775	38.810	38.810	2,492
2024-05-22	40.645	40.680	40.170	40.170	40.170	2,312
2024-05-21	41.350	41.350	40.889	40.889	40.889	262
2024-05-20	41.000	41.410	40.790	40.860	40.860	517
2024-05-17	41.638	41.896	41.410	41.410	41.410	1,392
2024-05-16	41.500	42.130	41.385	41.845	41.845	2,202
2024-05-15	41.545	41.840	41.269	41.280	41.280	927
2024-05-14	40.950	41.710	40.950	40.970	40.970	3,038
2024-05-13	40.570	41.295	40.570	40.830	40.830	7,938
2024-05-10	40.640	40.810	40.570	40.680	40.680	481
2024-05-09	40.180	40.850	40.070	40.760	40.760	1,230
2024-05-08	40.307	40.490	40.000	40.145	40.145	1,675
2024-05-07	41.110	41.110	40.500	40.670	40.670	1,382
2024-05-03	41.400	41.585	40.889	40.889	40.889	1,806
2024-05-02	43.330	43.500	40.685	40.825	40.825	8,937
2024-05-01	38.746	39.850	38.730	39.760	39.760	2,772
2024-04-30	41.800	41.800	39.910	39.915	39.915	2,697
2024-04-29	41.758	41.839	41.561	41.740	41.740	1,699
2024-04-26	41.716	42.320	41.375	41.375	41.375	2,224
2024-04-25	42.000	42.500	42.000	42.180	42.180	1,014
2024-04-24	43.070	43.130	42.348	42.359	42.359	712
2024-04-23	42.400	43.055	42.390	43.055	43.055	1,765
2024-04-22	42.690	43.070	42.180	42.510	42.510	1,024
2024-04-19	42.110	42.634	42.110	42.340	42.340	914
2024-04-18	41.980	42.629	41.540	42.220	42.220	4,117
2024-04-17	42.860	42.910	42.212	42.401	42.401	1,461
2024-04-16	42.655	43.030	42.496	43.030	43.030	435
2024-04-15	42.720	43.850	42.720	42.878	42.878	195
2024-04-12	44.900	44.900	42.678	42.680	42.680	3,669
2024-04-11	44.460	44.730	44.330	44.730	44.730	360
2024-04-10	46.152	46.152	44.450	44.770	44.770	1,291
2024-04-09	46.070	46.500	46.070	46.340	46.340	298
2024-04-08	46.542	46.908	46.270	46.350	46.350	1,528
2024-04-05	45.860	46.465	45.740	46.465	46.465	1,725
2024-04-04	47.350	47.350	46.927	46.927	46.927	4,671
2024-04-03	46.750	47.195	46.090	47.065	47.065	1,841
2024-04-02	47.380	47.390	46.425	46.535	46.535	4,136
2024-03-28	46.780	47.540	46.780	47.240	47.240	5,085
2024-03-27	47.020	47.119	46.020	46.120	46.120	2,021
2024-03-26	45.285	46.560	45.135	46.461	46.461	3,747
2024-03-25	44.250	44.759	44.250	44.570	44.570	677
2024-03-22	44.720	44.880	44.345	44.460	44.460	1,499
2024-03-21	44.820	45.299	44.689	44.861	44.861	1,089
2024-03-20	44.495	44.745	43.990	44.475	44.475	1,372
2024-03-19	44.000	44.339	43.700	44.290	44.290	1,441
2024-03-18	43.100	44.360	43.040	44.180	44.180	4,388
2024-03-15	42.406	43.458	42.402	42.971	42.971	2,658
2024-03-14	42.860	43.351	42.730	42.928	42.928	2,362
2024-03-13	42.590	43.090	42.590	43.010	43.010	743
2024-03-12	42.770	43.220	42.590	42.910	42.910	435
2024-03-11	42.722	43.025	42.300	42.780	42.780	1,091

← NewerPage 11 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-12-08	0.0025 USD
2022-09-08	0.0025 USD
2022-06-09	0.0025 USD
2022-03-09	0.0025 USD
2021-12-09	0.0025 USD
2021-09-09	0.0025 USD
2021-06-09	0.0025 USD
2021-03-09	0.0025 USD
2020-12-09	0.0025 USD
2020-09-09	0.0025 USD
2020-06-09	0.0025 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.