MGM Resorts International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-10	32.702	33.450	31.960	31.980	31.975	150
2022-06-08	35.560	35.560	35.440	35.440	35.432	52
2022-06-07	34.758	34.950	34.758	34.950	34.943	146
2022-06-06	35.140	35.370	35.140	35.186	35.179	253
2022-06-01	33.910	34.180	33.910	34.180	34.173	10
2022-05-31	35.790	35.790	35.020	35.110	35.103	60
2022-05-27	34.700	34.856	34.610	34.848	34.841	121
2022-05-26	32.650	34.165	32.650	34.165	34.158	16
2022-05-25	30.780	31.850	30.780	31.618	31.611	361
2022-05-24	33.360	33.360	31.385	31.550	31.543	505
2022-05-23	34.880	34.880	33.276	33.276	33.269	200
2022-05-20	34.460	34.460	33.932	33.932	33.925	259
2022-05-19	32.650	33.860	32.450	33.700	33.693	9,011
2022-05-18	34.110	34.120	32.960	32.960	32.953	134
2022-05-17	36.008	36.060	35.430	36.060	36.052	729
2022-05-16	35.950	36.628	35.950	36.150	36.142	3,534
2022-05-13	35.250	36.468	35.250	36.370	36.362	2,100
2022-05-12	34.140	34.820	34.140	34.820	34.813	20
2022-05-11	36.460	36.520	35.920	36.410	36.402	553
2022-05-09	37.550	37.890	35.710	35.710	35.702	1,010
2022-05-06	39.010	39.140	37.969	38.250	38.242	1,167
2022-05-05	40.510	41.010	38.985	39.180	39.172	330
2022-05-04	41.330	41.330	39.170	39.460	39.452	37
2022-05-03	42.140	42.680	40.760	40.760	40.751	2
2022-04-27	40.090	40.420	40.090	40.420	40.411	254
2022-04-26	40.809	40.809	40.809	40.809	40.801	5
2022-04-25	40.610	41.438	40.560	41.438	41.429	3,152
2022-04-22	41.727	41.798	40.938	40.938	40.929	1,928
2022-04-21	44.320	44.320	43.740	43.740	43.731	2
2022-04-20	42.920	43.948	42.920	43.749	43.740	877
2022-04-19	41.470	42.830	41.470	42.800	42.791	446
2022-04-14	41.250	41.800	41.250	41.800	41.791	2
2022-04-13	40.510	41.000	40.510	41.000	40.991	579
2022-04-12	39.920	40.330	39.770	39.770	39.762	1
2022-04-11	38.690	39.330	38.540	39.330	39.322	164
2022-04-08	39.400	39.400	39.400	39.400	39.392	1
2022-04-07	39.050	39.050	38.440	38.440	38.432	1
2022-04-06	41.000	41.000	39.750	39.776	39.768	955
2022-04-05	42.000	42.000	41.440	41.440	41.431	70
2022-04-04	42.180	42.180	41.810	41.810	41.801	4
2022-04-01	42.300	42.300	41.650	41.650	41.641	6
2022-03-31	43.150	43.150	42.555	43.025	43.016	1,126
2022-03-30	43.540	43.540	43.105	43.140	43.131	305
2022-03-29	42.977	43.970	42.930	43.540	43.531	579
2022-03-28	42.280	42.618	41.970	41.970	41.961	71
2022-03-25	42.290	42.290	41.950	41.950	41.941	7
2022-03-24	41.480	41.810	41.480	41.760	41.751	159
2022-03-23	41.380	41.380	41.380	41.380	41.371	150
2022-03-22	42.269	42.269	42.040	42.040	42.031	2,021
2022-03-21	41.788	41.788	41.062	41.650	41.641	482
2022-03-18	41.740	41.920	41.740	41.870	41.861	1
2022-03-17	41.410	41.770	41.410	41.500	41.491	1
2022-03-16	41.530	42.170	41.530	42.170	42.161	614
2022-03-15	38.890	38.890	38.880	38.880	38.872	3,000
2022-03-14	40.100	40.100	38.630	38.630	38.622	910
2022-03-09	39.889	40.880	39.889	40.880	40.871	326
2022-03-08	37.790	38.795	36.490	38.029	38.018	1,121
2022-03-07	41.520	41.520	38.700	38.750	38.739	2,446
2022-03-04	41.370	41.524	41.080	41.430	41.418	186
2022-03-03	45.020	45.020	43.585	43.955	43.943	1,814

← NewerPage 19 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.