MGM Resorts International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-08	43.100	43.610	42.500	42.500	42.500	1,649
2024-03-07	42.220	42.850	42.220	42.690	42.690	128
2024-03-06	42.395	42.510	42.110	42.111	42.111	1,594
2024-03-05	41.690	42.651	41.265	42.415	42.415	4,335
2024-03-04	42.770	42.770	42.060	42.461	42.461	1,074
2024-03-01	42.950	43.010	42.290	42.610	42.610	1,925
2024-02-29	42.500	42.979	42.405	42.939	42.939	1,159
2024-02-28	41.640	42.229	41.570	42.229	42.229	4,764
2024-02-27	42.170	42.320	41.949	41.950	41.950	147,851
2024-02-26	42.460	42.830	41.930	41.970	41.970	2,385
2024-02-23	42.540	43.130	42.350	43.130	43.130	3,776
2024-02-22	42.940	42.940	42.550	42.589	42.589	7,096
2024-02-21	42.390	42.610	42.030	42.340	42.340	2,440
2024-02-20	42.320	42.530	41.835	42.390	42.390	5,985
2024-02-16	43.000	43.100	41.991	42.670	42.670	8,343
2024-02-15	43.070	43.380	42.600	43.365	43.365	4,492
2024-02-14	44.190	44.190	41.685	42.398	42.398	13,747
2024-02-13	45.612	45.840	45.000	45.491	45.491	2,110
2024-02-12	46.915	47.500	46.708	47.500	47.500	3,250
2024-02-09	46.710	46.750	46.240	46.690	46.690	1,017
2024-02-08	45.545	46.010	45.320	45.935	45.935	3,711
2024-02-07	44.890	44.930	44.355	44.820	44.820	1,287
2024-02-06	44.880	45.340	44.670	45.010	45.010	2,439
2024-02-05	44.500	44.655	43.940	44.590	44.590	1,593
2024-02-02	44.320	44.980	43.727	44.980	44.980	2,647
2024-02-01	43.960	44.500	43.730	44.470	44.470	777
2024-01-31	43.650	44.500	43.165	44.000	44.000	8,267
2024-01-30	43.580	43.880	43.490	43.648	43.648	763
2024-01-29	43.620	43.620	43.290	43.450	43.450	59
2024-01-26	43.960	44.000	43.548	43.600	43.600	426
2024-01-25	43.590	44.040	43.310	43.310	43.310	879
2024-01-24	43.610	43.659	43.000	43.000	43.000	1,755
2024-01-23	43.020	43.120	42.640	42.640	42.640	79
2024-01-22	43.200	43.400	42.720	42.750	42.750	5,533
2024-01-19	42.900	43.050	42.300	43.050	43.050	2,968
2024-01-18	42.370	42.595	41.949	42.595	42.595	2,868
2024-01-17	41.391	41.900	41.350	41.590	41.590	571
2024-01-16	42.000	42.241	41.800	42.210	42.210	735
2024-01-12	43.540	43.540	42.380	42.610	42.610	4,153
2024-01-11	43.026	43.741	42.500	43.740	43.740	739
2024-01-10	44.680	44.700	43.531	43.531	43.531	553
2024-01-09	45.180	45.200	44.281	44.769	44.769	517
2024-01-08	44.806	45.621	44.740	45.621	45.621	927
2024-01-05	44.070	45.095	44.070	44.900	44.900	1,366
2024-01-04	44.076	44.331	43.975	43.975	43.975	300
2024-01-03	44.730	44.830	43.520	44.509	44.509	2,865
2024-01-02	44.300	45.779	44.260	45.779	45.779	1,405
2023-12-29	45.092	45.210	44.780	44.960	44.960	841
2023-12-28	44.970	45.510	44.800	44.850	44.850	1,056
2023-12-27	44.565	44.880	44.551	44.798	44.798	1,171
2023-12-22	44.470	45.080	43.800	44.660	44.660	294
2023-12-21	44.310	44.470	44.110	44.175	44.175	408
2023-12-20	44.760	45.000	44.690	44.968	44.968	255
2023-12-19	43.820	44.840	43.706	44.600	44.600	3,908
2023-12-18	43.180	43.910	43.150	43.800	43.800	574
2023-12-15	44.410	44.470	43.349	43.409	43.409	4,297
2023-12-14	43.750	45.520	43.750	44.620	44.620	169,406
2023-12-13	43.330	43.400	42.440	42.863	42.863	2,837
2023-12-12	43.585	43.611	43.130	43.500	43.500	1,097
2023-12-11	41.300	43.231	41.300	43.000	43.000	3,855

← NewerPage 12 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.