MGM Resorts International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-18	31.140	31.680	31.020	31.530	31.146	4,770,460
2019-11-15	31.300	31.338	31.020	31.180	30.800	5,951,759
2019-11-14	31.100	31.390	30.890	31.100	30.721	5,151,895
2019-11-13	30.960	31.195	30.760	31.040	30.662	3,860,947
2019-11-12	31.500	31.530	30.870	30.990	30.613	4,157,885
2019-11-11	31.170	31.520	31.002	31.440	31.057	4,101,591
2019-11-08	30.830	31.465	30.780	31.410	31.028	5,246,930
2019-11-07	30.950	31.160	30.535	30.820	30.445	6,587,601
2019-11-06	30.390	30.620	30.210	30.520	30.148	6,718,625
2019-11-05	29.990	30.560	29.850	30.390	30.020	7,196,931
2019-11-04	29.020	29.894	29.020	29.770	29.408	6,307,373
2019-11-01	28.690	28.850	28.350	28.830	28.479	4,367,738
2019-10-31	28.620	29.330	28.270	28.500	28.153	5,807,138
2019-10-30	28.540	28.870	28.100	28.630	28.281	6,736,744
2019-10-29	28.730	28.750	28.360	28.530	28.183	3,934,273
2019-10-28	28.200	28.560	28.170	28.550	28.202	4,313,806
2019-10-25	28.090	28.500	28.060	28.150	27.807	3,140,119
2019-10-24	28.130	28.345	28.050	28.220	27.876	3,143,313
2019-10-23	27.670	28.200	27.510	28.030	27.689	3,235,600
2019-10-22	28.090	28.170	27.675	27.710	27.373	3,427,070
2019-10-21	28.080	28.190	27.700	28.000	27.659	3,662,791
2019-10-18	27.600	28.060	27.420	27.870	27.531	5,476,474
2019-10-17	27.570	27.800	27.510	27.640	27.304	5,479,051
2019-10-16	27.940	27.970	27.230	27.430	27.096	8,551,130
2019-10-15	27.980	28.120	27.860	27.870	27.531	7,518,382
2019-10-14	27.810	27.980	27.580	27.970	27.630	5,474,433
2019-10-11	27.890	28.390	27.845	28.080	27.738	5,235,809
2019-10-10	26.860	27.615	26.720	27.430	27.096	6,004,533
2019-10-09	26.530	27.060	26.530	26.800	26.474	3,001,761
2019-10-08	26.980	27.170	26.300	26.350	26.029	4,950,547
2019-10-07	27.150	27.480	26.869	27.250	26.918	4,436,613
2019-10-04	27.280	27.405	27.000	27.290	26.958	2,776,247
2019-10-03	27.100	27.340	26.500	27.250	26.918	5,151,539
2019-10-02	27.480	27.660	27.084	27.110	26.780	7,203,977
2019-10-01	27.890	28.285	27.420	27.680	27.343	4,013,872
2019-09-30	27.400	27.970	27.320	27.720	27.383	4,667,898
2019-09-27	27.870	28.110	27.170	27.270	26.938	4,152,408
2019-09-26	28.090	28.130	27.320	27.680	27.343	5,240,471
2019-09-25	28.350	28.440	28.030	28.270	27.926	2,884,919
2019-09-24	28.840	28.900	28.150	28.400	28.054	5,124,772
2019-09-23	28.630	28.950	28.510	28.620	28.272	3,123,670
2019-09-20	29.130	29.300	28.720	28.850	28.499	6,698,466
2019-09-19	29.550	29.730	28.990	29.060	28.706	3,745,024
2019-09-18	29.550	29.700	29.250	29.510	29.151	5,872,464
2019-09-17	29.540	29.740	29.250	29.600	29.240	5,853,040
2019-09-16	28.850	30.500	28.630	29.690	29.329	13,569,460
2019-09-13	29.320	29.525	29.030	29.070	28.716	4,672,846
2019-09-12	28.930	29.260	28.750	29.170	28.815	8,420,743
2019-09-11	29.120	29.210	28.565	28.750	28.400	5,380,658
2019-09-10	28.290	28.815	28.030	28.800	28.449	9,692,534
2019-09-09	28.460	28.820	28.370	28.400	28.054	6,097,752
2019-09-06	28.030	28.555	28.020	28.300	27.827	5,756,129
2019-09-05	27.770	28.360	27.640	27.980	27.512	9,052,889
2019-09-04	27.480	27.790	27.100	27.480	27.021	10,889,140
2019-09-03	27.700	27.750	26.790	27.090	26.637	7,849,826
2019-08-30	28.340	28.475	28.000	28.060	27.591	4,770,857
2019-08-29	28.430	28.640	28.120	28.150	27.680	3,841,253
2019-08-28	27.730	28.270	27.618	28.140	27.670	3,048,609
2019-08-27	28.450	28.510	27.830	27.890	27.424	3,111,980
2019-08-26	28.090	28.180	27.770	28.040	27.571	3,111,338

← NewerPage 30 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.