MGM Resorts International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-20	42.505	43.048	42.323	43.048	43.048	997
2023-06-19	43.660	43.660	43.660	43.660	43.660	429
2023-06-16	43.178	43.265	43.178	43.250	43.250	1,796
2023-06-15	43.788	43.800	43.490	43.639	43.639	2,993
2023-06-14	44.250	44.316	44.000	44.000	44.000	5,131
2023-06-13	43.355	43.973	43.330	43.780	43.780	1,781
2023-06-12	41.930	42.625	41.930	42.409	42.409	2,167
2023-06-09	41.820	41.820	41.488	41.488	41.488	3,073
2023-06-08	40.980	41.305	40.910	41.290	41.290	1,062
2023-06-07	41.370	41.605	41.190	41.190	41.190	657
2023-06-06	40.585	41.492	40.585	41.335	41.335	6,845
2023-06-05	40.080	40.885	40.080	40.885	40.885	1,189
2023-06-02	39.725	40.915	39.725	40.820	40.820	1,654
2023-06-01	39.099	39.150	39.020	39.128	39.128	584
2023-05-31	39.609	39.609	39.127	39.320	39.320	4,166
2023-05-30	40.560	40.776	39.587	39.605	39.605	6,065
2023-05-26	40.501	40.577	40.355	40.355	40.355	985
2023-05-25	40.026	40.605	40.025	40.168	40.168	838
2023-05-24	39.756	39.802	39.511	39.802	39.802	1,842
2023-05-23	41.960	41.960	40.248	40.260	40.260	1,761
2023-05-22	42.530	42.840	42.530	42.675	42.675	1,791
2023-05-19	42.880	42.979	41.990	42.111	42.111	3,161
2023-05-18	42.110	43.180	42.049	42.607	42.607	1,133
2023-05-17	41.490	42.689	41.490	42.689	42.689	1,527
2023-05-16	42.470	42.526	41.708	41.708	41.708	266
2023-05-15	42.100	42.485	42.040	42.485	42.485	258
2023-05-12	42.500	42.679	42.465	42.512	42.512	14,247
2023-05-11	42.720	43.042	42.400	42.400	42.400	1,988
2023-05-10	43.303	43.303	42.105	42.105	42.105	5,517
2023-05-09	43.340	43.670	43.210	43.609	43.609	585
2023-05-05	43.320	43.345	43.027	43.185	43.185	1,215
2023-05-04	43.731	43.731	42.708	43.200	43.200	853
2023-05-03	45.080	45.329	44.382	44.482	44.482	4,475
2023-05-02	45.910	46.000	44.475	45.480	45.480	2,563
2023-04-28	43.020	44.525	43.020	44.525	44.525	3,116
2023-04-27	42.558	43.275	42.558	43.275	43.275	703
2023-04-26	43.530	43.878	42.925	42.930	42.930	3,827
2023-04-25	44.305	44.305	43.558	43.558	43.558	1,096
2023-04-24	45.100	45.100	44.541	44.740	44.740	577
2023-04-21	44.980	44.980	44.585	44.910	44.910	1,060
2023-04-20	45.270	45.701	45.209	45.505	45.505	8,718
2023-04-19	44.280	44.900	44.280	44.900	44.900	733
2023-04-18	44.479	44.780	44.360	44.560	44.560	242
2023-04-17	43.790	44.196	43.790	44.196	44.196	793
2023-04-14	43.690	44.029	43.625	43.625	43.625	516
2023-04-13	43.560	43.939	43.320	43.915	43.915	827
2023-04-12	44.390	44.460	43.313	43.313	43.313	784
2023-04-11	43.130	43.618	43.130	43.618	43.618	206
2023-04-06	43.320	43.320	42.663	43.165	43.165	825
2023-04-05	43.780	43.780	43.138	43.138	43.138	237
2023-04-04	44.605	44.620	43.230	43.730	43.730	813
2023-04-03	44.462	44.915	44.131	44.131	44.131	2,808
2023-03-31	44.160	44.460	44.128	44.425	44.425	7,917
2023-03-30	43.749	43.849	43.423	43.595	43.595	545
2023-03-29	42.636	43.140	42.505	43.125	43.125	5,001
2023-03-28	42.051	42.051	42.051	42.051	42.051	170
2023-03-27	41.535	41.708	40.995	41.708	41.708	177
2023-03-24	40.583	40.835	40.130	40.792	40.792	1,567
2023-03-23	42.185	42.185	42.017	42.017	42.017	221
2023-03-22	42.680	42.790	42.273	42.790	42.790	5,809

← NewerPage 15 of 21 · 1,224 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.