MGM Resorts International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	42.664	42.890	42.664	42.890	42.890	2,183
2023-03-20	42.320	42.340	41.868	41.868	41.868	1,259
2023-03-17	41.530	41.775	41.038	41.199	41.199	18,404
2023-03-16	40.565	42.460	40.565	42.015	42.015	2,027
2023-03-15	41.210	41.210	40.103	40.660	40.660	2,440
2023-03-14	42.610	42.898	42.169	42.227	42.227	1,257
2023-03-13	41.735	42.170	41.128	42.030	42.030	759
2023-03-10	42.705	43.282	41.991	42.480	42.480	3,371
2023-03-09	45.180	45.220	43.525	43.525	43.525	76,860
2023-03-08	44.820	45.093	44.544	45.093	45.093	725,518
2023-03-07	45.561	45.576	44.915	44.915	44.915	1,261
2023-03-06	45.978	46.179	45.940	45.940	45.940	8,037
2023-03-03	45.406	45.716	45.195	45.716	45.716	1,408
2023-03-02	44.320	45.109	44.320	45.058	45.058	1,435
2023-03-01	43.608	44.468	43.478	44.438	44.438	2,620
2023-02-28	43.111	43.465	42.993	43.290	43.290	1,316
2023-02-27	43.237	43.237	42.880	43.035	43.035	3,333
2023-02-24	42.674	42.838	42.183	42.183	42.183	648
2023-02-23	43.870	43.870	43.463	43.463	43.463	395
2023-02-22	43.170	43.390	42.860	43.390	43.390	730
2023-02-21	42.860	43.544	42.860	42.900	42.900	602
2023-02-17	43.852	43.997	43.152	43.152	43.152	962
2023-02-16	43.575	44.870	43.575	44.870	44.870	146
2023-02-15	43.899	44.258	43.899	44.068	44.068	3,207
2023-02-14	43.685	44.268	43.685	44.159	44.159	3,634
2023-02-13	44.218	44.265	44.192	44.265	44.265	831
2023-02-10	44.087	44.087	43.565	43.821	43.821	1,210
2023-02-09	44.450	45.610	44.130	44.750	44.750	8,776
2023-02-08	41.948	41.980	41.255	41.291	41.291	1,635
2023-02-07	41.143	41.417	41.143	41.375	41.375	671
2023-02-06	41.203	41.203	41.102	41.102	41.102	712
2023-02-03	41.530	42.200	41.530	42.011	42.011	1,022
2023-02-02	42.178	42.178	41.850	41.850	41.850	346
2023-02-01	41.611	41.611	40.855	40.855	40.855	2,443
2023-01-31	40.560	40.628	40.560	40.628	40.628	819
2023-01-30	40.249	40.440	40.229	40.336	40.336	462
2023-01-27	40.841	40.841	40.841	40.841	40.841	7,479
2023-01-26	41.217	41.217	40.188	40.219	40.219	213
2023-01-25	39.530	39.530	39.495	39.495	39.495	138
2023-01-24	39.861	40.365	39.861	40.365	40.365	302
2023-01-23	39.735	39.815	39.645	39.815	39.815	563
2023-01-20	38.835	38.835	38.725	38.725	38.725	150
2023-01-19	37.505	37.858	37.505	37.858	37.858	100
2023-01-17	39.120	39.680	39.000	39.050	39.050	4,599
2023-01-13	38.970	39.042	38.870	39.042	39.042	176
2023-01-12	38.404	39.170	38.404	39.170	39.170	798
2023-01-11	38.850	39.179	38.850	39.150	39.150	271
2023-01-10	38.036	38.260	38.020	38.259	38.259	463
2023-01-09	37.700	38.135	37.700	38.065	38.065	1,659
2023-01-06	36.818	36.819	36.818	36.819	36.819	62
2023-01-04	34.478	35.245	34.478	35.245	35.245	561
2023-01-03	33.766	34.140	33.766	34.140	34.140	864
2022-12-29	32.684	33.483	32.684	33.483	33.483	1,490
2022-12-28	33.650	33.650	33.142	33.142	33.142	825
2022-12-22	33.805	33.805	33.328	33.328	33.328	81
2022-12-21	34.795	34.871	34.795	34.795	34.795	2,738
2022-12-20	34.387	34.395	34.325	34.380	34.380	1,940
2022-12-19	35.660	35.660	34.480	34.480	34.480	3,571
2022-12-16	36.081	36.085	35.500	35.500	35.500	328
2022-12-15	36.178	36.178	35.510	35.881	35.881	322

← NewerPage 16 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.