MGM Resorts International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-14	31.790	31.850	30.990	31.520	31.263	10,274,890
2020-02-13	32.250	33.010	31.600	31.800	31.540	15,763,480
2020-02-12	33.000	33.780	32.920	33.660	33.385	12,411,040
2020-02-11	32.370	32.860	32.240	32.710	32.443	5,504,083
2020-02-10	31.240	32.140	31.220	32.110	31.848	5,116,670
2020-02-07	32.000	32.150	31.250	31.360	31.104	7,201,344
2020-02-06	32.660	32.765	32.450	32.480	32.215	4,078,426
2020-02-05	32.690	32.870	32.180	32.370	32.106	3,847,515
2020-02-04	31.550	32.430	31.550	32.250	31.987	5,925,077
2020-02-03	31.290	31.656	31.080	31.210	30.955	4,918,273
2020-01-31	31.210	31.230	30.650	31.060	30.806	6,999,944
2020-01-30	30.790	31.665	30.680	31.300	31.044	6,917,961
2020-01-29	31.240	31.720	31.120	31.270	31.015	5,923,500
2020-01-28	30.580	31.140	30.520	30.970	30.717	5,531,647
2020-01-27	29.500	30.800	29.500	30.350	30.102	8,361,326
2020-01-24	32.330	32.400	31.155	31.570	31.312	6,877,981
2020-01-23	31.290	32.400	31.149	32.320	32.056	7,721,442
2020-01-22	32.630	32.690	31.740	31.950	31.689	7,373,211
2020-01-21	33.850	33.890	32.370	32.390	32.126	10,123,910
2020-01-17	34.110	34.635	34.080	34.540	34.258	7,306,392
2020-01-16	33.290	34.090	33.250	34.020	33.742	7,146,943
2020-01-15	33.190	33.360	33.055	33.090	32.820	3,484,874
2020-01-14	33.320	33.380	33.100	33.290	33.018	4,582,849
2020-01-13	33.210	33.465	33.100	33.370	33.098	3,680,745
2020-01-10	33.490	33.560	33.095	33.210	32.939	3,626,735
2020-01-09	33.430	33.550	33.310	33.440	33.167	2,176,406
2020-01-08	32.950	33.530	32.920	33.240	32.969	4,213,432
2020-01-07	32.790	32.910	32.735	32.910	32.641	3,647,168
2020-01-06	32.980	33.050	32.850	32.890	32.621	4,060,666
2020-01-03	33.210	33.430	33.110	33.290	33.018	3,299,309
2020-01-02	33.520	33.700	33.290	33.660	33.385	3,466,734
2019-12-31	33.270	33.580	33.210	33.270	32.998	3,674,786
2019-12-30	33.530	33.665	33.240	33.320	33.048	3,824,784
2019-12-27	33.640	33.870	33.530	33.590	33.316	3,308,422
2019-12-26	33.510	33.580	33.430	33.530	33.256	2,028,757
2019-12-24	33.480	33.560	33.360	33.420	33.147	1,057,751
2019-12-23	33.400	33.600	33.260	33.490	33.217	2,726,037
2019-12-20	33.530	33.535	33.230	33.300	33.028	5,135,311
2019-12-19	33.290	33.545	33.121	33.260	32.988	4,379,281
2019-12-18	33.230	33.465	33.070	33.260	32.988	4,830,153
2019-12-17	32.920	33.100	32.860	33.080	32.810	3,401,408
2019-12-16	32.930	33.070	32.725	32.950	32.681	5,635,721
2019-12-13	32.540	32.970	32.460	32.750	32.483	3,618,547
2019-12-12	32.170	32.780	32.100	32.540	32.274	5,156,610
2019-12-11	32.140	32.295	32.020	32.110	31.848	3,645,670
2019-12-10	31.800	32.060	31.740	31.990	31.729	2,342,200
2019-12-09	31.930	32.050	31.850	31.860	31.600	2,981,762
2019-12-06	32.010	32.230	31.990	32.170	31.778	3,315,660
2019-12-05	31.910	31.940	31.700	31.930	31.541	2,594,612
2019-12-04	31.650	31.925	31.650	31.770	31.383	3,077,741
2019-12-03	31.230	31.690	31.050	31.620	31.235	4,394,448
2019-12-02	32.060	32.150	31.890	31.960	31.571	3,712,937
2019-11-29	32.000	32.240	31.930	31.950	31.561	2,028,848
2019-11-27	32.030	32.240	31.980	32.180	31.788	3,110,762
2019-11-26	32.150	32.190	31.895	31.950	31.561	4,421,155
2019-11-25	32.090	32.130	31.960	32.050	31.660	4,050,309
2019-11-22	31.880	32.015	31.760	31.940	31.551	3,240,788
2019-11-21	31.970	32.040	31.600	31.700	31.314	4,641,351
2019-11-20	31.680	32.170	31.610	31.820	31.433	5,256,607
2019-11-19	31.690	31.970	31.525	31.810	31.423	4,538,822

← NewerPage 29 of 79 · 4,732 trading daysOlder →

Stock splits

Date	Split (new : old)
2005-05-19	2:1
2000-02-28	2:1

Dividends

Ex-date	Amount
2022-12-08	0.0030 USD
2022-09-08	0.0030 USD
2022-06-09	0.0030 USD
2022-03-09	0.0030 USD
2021-12-09	0.0030 USD
2021-09-09	0.0030 USD
2021-06-09	0.0030 USD
2021-03-09	0.0030 USD
2020-12-09	0.0030 USD
2020-09-09	0.0030 USD
2020-06-09	0.0030 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.