MGM Resorts International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	43.690	44.160	43.471	44.160	44.148	31
2022-03-01	43.220	43.220	41.988	42.110	42.098	464
2022-02-28	44.530	44.660	43.840	43.935	43.923	1,797
2022-02-25	43.860	44.840	43.800	44.840	44.828	16
2022-02-24	40.490	42.442	40.490	42.080	42.068	1,300
2022-02-22	43.270	43.572	43.270	43.572	43.560	1,121
2022-02-18	43.440	44.100	43.190	43.235	43.223	323
2022-02-17	45.050	45.050	44.120	44.120	44.108	245
2022-02-16	44.750	45.360	44.750	44.820	44.808	8
2022-02-15	45.490	45.780	44.880	44.880	44.868	620
2022-02-14	45.630	45.950	44.700	44.700	44.688	95
2022-02-11	47.200	47.450	45.566	45.566	45.553	2,669
2022-02-10	48.100	48.265	47.520	47.585	47.572	2,824
2022-02-09	47.430	48.470	47.430	48.080	48.067	1,128
2022-02-08	46.010	47.250	46.010	47.250	47.237	95
2022-02-07	44.750	45.760	44.680	45.760	45.747	377
2022-02-04	43.000	43.769	42.990	43.580	43.568	143
2022-02-02	44.100	44.250	43.760	43.760	43.748	135
2022-02-01	43.200	44.100	43.200	44.100	44.088	920
2022-01-31	41.480	42.230	41.330	42.230	42.218	176
2022-01-28	40.810	40.810	39.990	39.990	39.979	42
2022-01-27	42.169	42.420	41.872	41.872	41.860	59
2022-01-26	42.630	43.150	42.630	42.950	42.938	48
2022-01-25	41.250	41.290	41.250	41.250	41.239	1
2022-01-24	39.712	40.490	39.230	40.490	40.479	492
2022-01-21	41.510	42.190	40.486	41.950	41.938	1,512
2022-01-20	43.068	43.225	42.900	42.910	42.898	72
2022-01-19	44.210	44.210	42.900	42.900	42.888	119
2022-01-18	43.850	44.341	43.485	44.060	44.048	234
2022-01-14	45.940	45.940	43.690	44.084	44.072	976
2022-01-13	44.820	45.428	44.820	44.960	44.947	335
2022-01-12	45.200	45.200	44.410	44.900	44.887	394
2022-01-11	44.275	44.950	44.275	44.950	44.937	2,445
2022-01-10	44.679	44.770	42.730	43.070	43.058	762
2022-01-07	44.580	45.000	44.550	44.920	44.907	103
2022-01-06	43.860	44.527	43.540	44.510	44.498	3,629
2022-01-05	44.654	44.725	44.172	44.172	44.160	1,068
2022-01-04	46.200	46.200	45.290	45.290	45.277	1,830
2021-12-31	44.770	44.860	44.770	44.860	44.848	100
2021-12-30	44.490	45.280	44.490	45.130	45.117	3
2021-12-29	44.090	44.950	44.090	44.630	44.618	2,421
2021-12-23	46.010	46.010	45.660	45.880	45.867	1,350
2021-12-22	44.880	45.466	44.600	45.466	45.453	3,685
2021-12-21	42.470	45.000	42.470	44.790	44.778	27
2021-12-20	41.060	42.110	41.060	41.660	41.648	391
2021-12-17	41.038	42.280	41.038	42.280	42.268	400
2021-12-16	41.915	42.100	41.278	41.278	41.267	148
2021-12-15	41.120	41.120	40.418	40.818	40.807	1,431
2021-12-14	39.640	41.790	39.640	41.715	41.703	229
2021-12-13	41.090	41.120	39.720	40.240	40.229	604
2021-12-10	42.680	42.690	41.870	41.870	41.858	201
2021-12-09	42.670	42.820	42.240	42.648	42.636	346
2021-12-08	42.890	43.680	42.890	43.420	43.405	1,577
2021-12-07	43.350	43.435	43.320	43.420	43.405	1,312
2021-12-06	40.990	43.270	40.720	42.960	42.946	3
2021-12-03	40.620	40.735	40.150	40.735	40.721	187
2021-12-02	39.000	41.080	38.820	40.912	40.898	8
2021-12-01	40.320	41.770	39.640	39.740	39.727	399
2021-11-30	40.800	40.800	39.120	39.430	39.417	401
2021-11-29	42.390	42.780	41.150	41.650	41.636	1,328

← NewerPage 20 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.