MGM Resorts International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-14	37.100	37.297	37.100	37.297	37.297	38
2022-12-13	37.445	37.445	37.360	37.360	37.360	1,615
2022-12-12	36.295	36.418	36.295	36.385	36.385	162
2022-12-08	36.380	37.405	36.380	36.995	36.995	27,622
2022-12-07	36.752	36.752	36.751	36.751	36.748	400
2022-12-06	37.441	37.552	37.180	37.180	37.178	1,150
2022-12-05	38.168	38.560	37.755	37.755	37.752	4,593
2022-12-02	37.234	37.234	37.035	37.035	37.033	63
2022-12-01	36.925	37.263	36.810	37.180	37.178	2,313
2022-11-30	36.030	36.130	35.956	36.130	36.128	95
2022-11-29	35.676	35.848	35.440	35.580	35.578	328
2022-11-28	35.530	35.530	34.795	34.870	34.868	795
2022-11-25	35.810	35.810	35.567	35.567	35.565	2
2022-11-23	35.126	35.545	35.126	35.545	35.543	497
2022-11-22	35.730	35.760	35.082	35.218	35.216	7,751
2022-11-21	36.280	36.310	35.555	35.710	35.708	1,311
2022-11-17	36.192	37.210	36.192	37.210	37.208	18
2022-11-16	37.100	37.100	36.774	36.774	36.772	1,486
2022-11-15	38.000	38.960	38.000	38.960	38.957	1,846
2022-11-14	36.200	37.722	36.200	37.622	37.619	2,395
2022-11-11	35.735	36.508	35.735	36.508	36.506	3,603
2022-11-09	33.820	34.498	33.820	34.495	34.493	53
2022-11-08	34.440	34.530	34.267	34.530	34.528	2,745
2022-11-07	34.078	34.090	33.120	34.090	34.088	4,543
2022-11-04	33.528	33.528	32.961	33.500	33.498	912
2022-11-03	35.110	35.110	31.550	31.992	31.990	16,503
2022-11-02	35.860	36.601	35.815	35.815	35.813	821
2022-11-01	35.919	35.940	35.919	35.940	35.938	1
2022-10-31	36.210	36.452	36.060	36.382	36.380	614
2022-10-28	34.942	35.615	34.942	35.615	35.613	1,273
2022-10-27	34.750	35.263	34.750	34.880	34.878	1,618
2022-10-26	34.240	34.648	34.240	34.646	34.644	509
2022-10-25	34.210	34.590	34.090	34.090	34.088	1,328
2022-10-24	33.470	33.989	33.390	33.841	33.838	1,109
2022-10-19	32.100	32.218	32.100	32.218	32.216	201
2022-10-18	33.090	33.090	32.950	32.950	32.948	135
2022-10-17	31.350	32.009	31.350	31.840	31.838	208
2022-10-13	31.515	31.515	31.515	31.515	31.513	198
2022-10-12	30.530	30.590	30.530	30.590	30.588	8,393
2022-10-11	30.108	30.108	30.108	30.108	30.106	40
2022-10-10	32.630	32.630	31.920	31.960	31.958	80
2022-10-07	33.055	33.320	32.835	32.835	32.833	9,756
2022-10-06	33.605	33.629	33.605	33.629	33.626	61
2022-10-05	33.235	33.333	33.235	33.325	33.323	200
2022-10-04	31.350	32.580	31.350	32.520	32.518	570
2022-10-03	29.980	30.400	29.980	30.400	30.398	77
2022-09-30	29.483	29.483	29.483	29.483	29.481	1,037
2022-09-29	30.120	30.120	30.120	30.120	30.118	110
2022-09-28	30.159	30.400	30.159	30.400	30.398	675
2022-09-27	30.640	30.640	29.930	29.990	29.988	9,887
2022-09-26	30.500	31.144	30.240	30.240	30.238	1,199
2022-09-23	30.000	30.000	29.589	29.870	29.868	324
2022-09-22	32.780	32.850	30.662	30.662	30.660	11,798
2022-09-21	34.570	34.570	33.830	33.860	33.858	8,167
2022-09-20	34.450	34.783	34.190	34.190	34.188	2,679
2022-09-16	33.670	33.770	33.290	33.290	33.288	152
2022-09-15	33.950	34.715	33.950	34.715	34.713	1,001
2022-09-14	33.840	33.840	33.530	33.530	33.528	295
2022-09-13	34.580	35.363	34.525	34.602	34.600	1,061
2022-09-12	35.430	35.840	35.430	35.680	35.678	86

← NewerPage 17 of 21 · 1,231 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.