MGM Resorts International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-09	34.659	35.045	34.659	35.045	35.043	4
2022-09-08	32.860	33.510	32.860	33.409	33.407	277
2022-09-07	32.780	33.250	32.780	33.240	33.235	133
2022-09-06	33.190	33.285	32.540	32.540	32.535	162
2022-09-02	32.851	32.851	32.750	32.750	32.745	469
2022-09-01	32.249	32.249	31.640	31.800	31.795	770
2022-08-31	33.180	33.180	33.122	33.122	33.117	1,123
2022-08-30	32.950	32.950	32.860	32.860	32.855	42
2022-08-26	35.470	35.470	34.015	34.015	34.010	205
2022-08-25	34.960	35.250	34.930	35.050	35.045	233
2022-08-24	34.310	35.079	34.310	35.079	35.074	230
2022-08-23	34.022	34.540	34.022	34.540	34.535	1,474
2022-08-22	33.810	33.835	33.500	33.660	33.655	1,144
2022-08-19	35.140	35.140	34.560	34.720	34.715	1,715
2022-08-18	34.840	35.350	34.840	35.350	35.345	1,431
2022-08-17	35.430	35.430	35.000	35.330	35.325	147
2022-08-16	35.600	36.208	35.600	36.080	36.075	676
2022-08-15	35.350	35.569	35.350	35.471	35.466	5,688
2022-08-12	35.070	35.380	35.070	35.360	35.355	336
2022-08-11	35.421	35.450	35.158	35.159	35.154	817
2022-08-10	34.960	35.070	34.800	34.805	34.800	52
2022-08-09	33.620	33.668	33.620	33.668	33.663	1,092
2022-08-08	35.050	35.690	34.935	35.000	34.995	253
2022-08-05	35.270	35.571	34.832	34.841	34.836	597
2022-08-04	35.540	35.821	35.460	35.520	35.515	619
2022-08-03	33.910	34.637	33.710	34.637	34.632	998
2022-08-02	32.600	33.230	32.550	33.230	33.225	62
2022-08-01	32.520	32.580	32.110	32.478	32.473	22
2022-07-29	32.430	32.430	31.980	32.365	32.360	1,532
2022-07-28	31.615	32.080	31.615	32.080	32.075	147
2022-07-27	30.600	30.600	30.600	30.600	30.596	2
2022-07-25	30.750	30.798	30.750	30.798	30.794	226
2022-07-22	31.660	31.660	31.090	31.090	31.086	64
2022-07-21	30.880	31.220	30.880	31.198	31.194	170
2022-07-20	30.948	31.275	30.948	31.275	31.271	428
2022-07-19	30.552	30.610	30.410	30.530	30.526	1,405
2022-07-18	29.640	29.640	29.640	29.640	29.636	2,001
2022-07-15	28.900	29.155	28.900	29.110	29.106	42
2022-07-14	28.350	28.350	28.350	28.350	28.346	21
2022-07-13	28.060	28.720	28.042	28.720	28.716	328
2022-07-12	29.240	29.240	29.120	29.130	29.126	2,480
2022-07-11	28.802	28.802	28.250	28.270	28.266	1,621
2022-07-08	29.435	29.840	29.350	29.350	29.346	1,013
2022-07-07	29.940	30.325	29.830	29.830	29.826	380
2022-07-06	30.240	30.240	29.750	29.750	29.746	4
2022-07-05	29.032	30.268	29.032	30.268	30.264	285
2022-07-01	28.820	29.470	28.820	29.230	29.226	102
2022-06-30	28.740	28.740	28.740	28.740	28.736	1
2022-06-29	29.570	29.670	28.851	28.851	28.847	1,432
2022-06-28	31.285	31.560	30.140	30.140	30.136	2,445
2022-06-27	30.260	30.315	29.900	30.315	30.311	1,344
2022-06-24	27.550	29.890	27.550	29.890	29.886	1,545
2022-06-23	27.420	27.420	26.518	26.544	26.540	2,548
2022-06-22	27.850	27.936	27.727	27.727	27.723	80
2022-06-21	28.462	28.500	28.208	28.208	28.204	103
2022-06-17	27.360	27.620	26.803	27.620	27.616	672
2022-06-16	29.100	29.100	27.610	27.860	27.856	486
2022-06-15	29.820	30.260	29.820	30.105	30.101	57
2022-06-14	29.650	29.650	29.650	29.650	29.646	26,351
2022-06-13	30.480	30.480	28.880	29.080	29.076	276

← NewerPage 18 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.