MGM Resorts International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-23	28.500	28.640	27.620	27.780	27.316	4,913,351
2019-08-22	28.800	29.020	28.290	28.510	28.034	3,774,148
2019-08-21	29.200	29.250	28.480	28.510	28.034	2,702,473
2019-08-20	28.620	28.930	28.444	28.810	28.329	2,320,105
2019-08-19	29.150	29.170	28.677	28.770	28.289	5,528,031
2019-08-16	28.170	28.400	28.095	28.310	27.837	4,222,058
2019-08-15	28.020	28.140	27.710	27.930	27.463	3,942,395
2019-08-14	28.330	28.440	27.590	27.740	27.276	6,626,651
2019-08-13	28.460	29.630	28.420	28.860	28.378	4,575,368
2019-08-12	28.450	28.665	28.290	28.430	27.955	3,484,751
2019-08-09	28.680	29.000	28.470	28.850	28.368	3,289,610
2019-08-08	28.500	28.920	28.380	28.900	28.417	4,786,804
2019-08-07	27.710	28.320	27.600	28.270	27.798	5,318,570
2019-08-06	28.190	28.510	27.935	28.230	27.758	5,053,899
2019-08-05	27.900	28.105	27.660	27.940	27.473	7,889,916
2019-08-02	28.790	29.300	28.410	28.650	28.171	5,388,150
2019-08-01	30.000	30.445	29.040	29.400	28.909	6,295,033
2019-07-31	30.430	30.480	29.640	30.020	29.518	4,039,083
2019-07-30	30.220	30.630	30.050	30.550	30.039	5,421,970
2019-07-29	30.530	30.600	29.955	30.470	29.961	5,115,617
2019-07-26	30.350	31.680	30.210	30.470	29.961	12,595,650
2019-07-25	29.370	29.690	29.130	29.370	28.879	5,650,869
2019-07-24	28.910	29.750	28.890	29.710	29.214	6,505,639
2019-07-23	28.570	29.320	28.470	29.200	28.712	6,455,935
2019-07-22	28.590	28.690	28.265	28.350	27.876	5,922,233
2019-07-19	28.960	29.080	28.570	28.590	28.112	3,677,862
2019-07-18	28.240	28.930	28.120	28.760	28.279	6,284,567
2019-07-17	29.340	29.340	28.680	28.860	28.378	4,406,634
2019-07-16	29.430	29.690	29.305	29.410	28.919	3,400,697
2019-07-15	29.020	29.500	29.020	29.380	28.889	3,819,097
2019-07-12	28.800	29.055	28.680	29.020	28.535	4,653,428
2019-07-11	29.100	29.330	28.740	28.790	28.309	4,784,283
2019-07-10	29.300	29.455	28.950	29.130	28.643	5,155,536
2019-07-09	28.720	29.250	28.700	29.230	28.742	4,614,281
2019-07-08	29.030	29.170	28.840	28.900	28.417	4,444,270
2019-07-05	28.730	29.255	28.700	29.230	28.742	4,730,545
2019-07-03	28.940	29.190	28.800	28.890	28.407	2,692,529
2019-07-02	28.710	28.990	28.665	28.880	28.397	4,185,089
2019-07-01	29.170	29.300	28.530	28.690	28.211	7,299,012
2019-06-28	28.320	28.580	28.120	28.570	28.093	5,642,481
2019-06-27	28.000	28.510	27.880	28.440	27.965	4,087,828
2019-06-26	27.780	28.130	27.780	27.870	27.404	5,078,093
2019-06-25	27.910	28.040	27.301	27.620	27.158	5,038,163
2019-06-24	27.720	28.575	27.690	27.920	27.453	6,603,748
2019-06-21	27.930	28.130	27.690	27.700	27.237	5,091,926
2019-06-20	28.180	28.500	27.670	28.010	27.542	5,370,896
2019-06-19	28.180	28.290	27.615	27.740	27.276	5,238,943
2019-06-18	27.830	28.580	27.730	28.220	27.748	5,430,044
2019-06-17	27.670	27.870	27.360	27.550	27.090	3,504,640
2019-06-14	27.680	27.760	27.340	27.660	27.198	4,176,715
2019-06-13	27.880	28.060	27.570	27.720	27.257	4,865,417
2019-06-12	27.870	28.030	27.520	27.700	27.237	4,795,787
2019-06-11	27.650	28.125	27.650	27.970	27.503	7,279,986
2019-06-10	26.630	27.850	26.540	27.420	26.962	7,882,281
2019-06-07	26.330	26.620	26.130	26.280	25.841	7,088,730
2019-06-06	25.950	26.670	25.910	26.490	25.920	8,572,003
2019-06-05	25.850	26.030	25.370	25.960	25.401	7,048,458
2019-06-04	24.180	25.660	24.045	25.640	25.088	8,920,718
2019-06-03	24.850	24.920	23.680	23.870	23.356	10,844,420
2019-05-31	24.920	25.200	24.780	24.820	24.285	6,058,621

← NewerPage 31 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.