MGM Resorts International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-14	41.990	41.990	41.200	41.818	41.818	4,091
2023-09-13	41.661	42.031	41.392	41.751	41.751	2,968
2023-09-12	42.520	42.625	42.325	42.325	42.325	9,111
2023-09-11	44.210	44.310	43.165	43.280	43.280	5,508
2023-09-08	43.610	44.102	43.610	43.995	43.995	2,618
2023-09-07	42.971	43.115	42.911	43.115	43.115	1,208
2023-09-06	43.415	43.471	43.221	43.232	43.232	1,211
2023-09-05	43.674	43.890	42.642	43.205	43.205	2,416
2023-09-01	44.720	44.771	44.175	44.432	44.432	3,787
2023-08-31	44.180	44.211	44.011	44.171	44.171	1,484
2023-08-30	43.665	43.879	43.665	43.879	43.879	276
2023-08-29	42.889	43.635	42.830	43.372	43.372	1,781
2023-08-25	42.525	42.525	41.901	42.320	42.320	1,359
2023-08-24	42.920	43.086	42.855	42.855	42.855	3,338
2023-08-23	42.535	43.269	42.352	43.269	43.269	3,558
2023-08-22	42.695	42.959	42.695	42.959	42.959	821
2023-08-21	42.525	42.525	42.141	42.292	42.292	115
2023-08-18	42.771	43.389	42.727	42.965	42.965	3,549
2023-08-17	43.950	43.950	43.025	43.025	43.025	1,944
2023-08-16	44.385	44.385	43.972	44.002	44.002	284
2023-08-15	45.660	45.660	44.670	44.670	44.670	114,352
2023-08-14	45.521	45.522	45.321	45.522	45.522	542
2023-08-11	46.017	46.017	45.460	45.739	45.739	1,429
2023-08-10	46.270	47.210	46.270	46.582	46.582	1,500
2023-08-09	45.735	46.215	45.672	45.851	45.851	537
2023-08-08	44.930	46.181	44.930	46.181	46.181	1,319
2023-08-07	45.120	45.618	45.000	45.618	45.618	939
2023-08-04	46.630	46.630	45.758	45.758	45.758	225
2023-08-03	49.230	49.230	44.831	44.867	44.867	125,664
2023-08-02	49.200	49.600	49.065	49.335	49.335	1,007
2023-08-01	50.455	50.710	49.695	50.180	50.180	2,689
2023-07-31	51.117	51.320	50.442	50.442	50.442	1,766
2023-07-28	50.847	51.170	50.672	50.672	50.672	1,622
2023-07-27	50.800	50.940	50.129	50.769	50.769	4,044
2023-07-26	50.100	50.895	49.950	49.950	49.950	2,101
2023-07-25	48.820	49.520	48.820	49.520	49.520	877
2023-07-24	49.480	49.549	48.922	48.995	48.995	2,825
2023-07-21	49.698	50.130	49.698	49.750	49.750	7,389
2023-07-20	49.360	49.839	49.000	49.675	49.675	1,742
2023-07-19	49.890	49.907	49.486	49.805	49.805	4,007
2023-07-18	48.125	49.421	48.070	49.415	49.415	3,058
2023-07-17	48.290	48.290	47.770	48.072	48.072	2,050
2023-07-14	48.561	48.689	48.075	48.609	48.609	487
2023-07-13	47.800	49.611	47.800	49.465	49.465	6,715
2023-07-12	47.260	47.290	46.566	47.035	47.035	2,541
2023-07-11	45.500	46.361	45.500	46.361	46.361	4,912
2023-07-10	43.225	44.865	43.225	44.785	44.785	532
2023-07-07	42.180	43.340	42.090	43.092	43.092	7,598
2023-07-06	42.060	42.060	41.333	41.500	41.500	2,452
2023-07-05	43.437	43.450	42.672	42.672	42.672	1,296
2023-07-03	43.850	44.225	43.822	44.220	44.220	389
2023-06-30	43.360	44.070	43.078	44.062	44.062	3,660
2023-06-29	42.779	43.089	42.775	43.089	43.089	942
2023-06-28	42.478	42.603	42.344	42.565	42.565	1,411
2023-06-27	42.060	42.605	41.829	42.552	42.552	2,872
2023-06-26	41.220	42.068	41.220	41.770	41.770	848
2023-06-23	41.771	41.771	41.190	41.651	41.651	774
2023-06-22	42.787	43.120	42.751	42.751	42.751	1,006
2023-06-21	43.356	43.356	42.817	43.035	43.035	489
2023-06-20	42.505	43.048	42.323	43.048	43.048	997

← NewerPage 14 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.