MGM Resorts International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-05	26.890	27.060	26.720	26.890	26.184	4,479,315
2019-03-04	27.070	27.260	26.540	26.840	26.135	5,105,961
2019-03-01	27.060	27.110	26.605	26.980	26.272	6,644,908
2019-02-28	27.050	27.050	26.350	26.750	26.048	9,752,463
2019-02-27	27.580	27.580	27.080	27.160	26.447	4,897,486
2019-02-26	27.620	27.945	27.553	27.680	26.953	8,362,783
2019-02-25	28.000	28.397	27.690	27.700	26.973	7,331,643
2019-02-22	28.420	28.470	27.380	27.710	26.983	11,864,560
2019-02-21	28.850	28.895	28.160	28.350	27.606	10,808,870
2019-02-20	28.500	28.900	28.400	28.810	28.054	8,659,114
2019-02-19	28.320	28.755	28.260	28.470	27.723	6,902,130
2019-02-15	27.580	28.390	27.390	28.210	27.469	13,098,170
2019-02-14	27.580	28.060	27.010	27.370	26.651	25,148,689
2019-02-13	29.090	29.280	28.900	29.230	28.463	8,636,388
2019-02-12	29.190	29.360	28.790	28.870	28.112	7,703,774
2019-02-11	29.160	29.220	28.650	28.990	28.229	9,964,115
2019-02-08	28.640	28.980	28.470	28.970	28.209	4,558,307
2019-02-07	29.350	29.400	28.520	28.900	28.141	5,161,753
2019-02-06	29.570	29.800	29.315	29.610	28.833	5,241,170
2019-02-05	29.510	29.795	29.220	29.510	28.735	5,837,137
2019-02-04	29.750	29.835	29.460	29.550	28.774	5,637,250
2019-02-01	29.440	30.210	29.440	29.750	28.969	12,104,310
2019-01-31	29.250	29.560	28.930	29.440	28.667	8,718,842
2019-01-30	28.690	29.030	28.340	28.990	28.229	7,548,630
2019-01-29	28.590	28.780	28.280	28.360	27.615	6,452,611
2019-01-28	28.300	28.740	28.120	28.460	27.713	11,141,810
2019-01-25	28.250	28.730	28.100	28.700	27.947	9,111,175
2019-01-24	28.020	28.740	27.820	27.890	27.158	11,511,190
2019-01-23	27.860	28.110	27.650	27.810	27.080	10,284,850
2019-01-22	28.400	28.410	27.555	27.870	27.138	9,169,673
2019-01-18	28.060	28.620	27.680	28.560	27.810	13,682,800
2019-01-17	27.170	27.990	27.170	27.740	27.012	6,311,734
2019-01-16	27.310	27.920	27.300	27.480	26.759	4,813,581
2019-01-15	27.600	27.830	27.080	27.340	26.622	8,127,445
2019-01-14	27.630	27.890	27.350	27.400	26.681	6,391,572
2019-01-11	27.800	28.150	27.690	28.000	27.265	8,963,116
2019-01-10	27.450	28.950	27.270	28.000	27.265	19,197,900
2019-01-09	27.330	27.940	27.310	27.610	26.885	12,290,900
2019-01-08	26.990	27.270	26.355	27.210	26.496	9,039,085
2019-01-07	25.890	26.720	25.470	26.510	25.814	9,521,010
2019-01-04	25.460	26.050	25.361	25.770	25.093	11,818,370
2019-01-03	25.700	25.800	24.570	24.700	24.052	9,653,519
2019-01-02	23.850	25.390	23.677	25.190	24.529	8,980,811
2018-12-31	23.870	24.260	23.560	24.260	23.623	6,158,887
2018-12-28	23.910	24.310	23.500	23.730	23.107	10,058,970
2018-12-27	22.760	23.740	22.650	23.740	23.117	13,074,030
2018-12-26	21.960	23.200	21.615	23.200	22.591	12,890,250
2018-12-24	22.130	22.360	21.640	21.840	21.267	5,398,552
2018-12-21	23.430	23.640	22.135	22.380	21.792	15,370,090
2018-12-20	24.060	24.530	23.290	23.520	22.903	15,510,800
2018-12-19	25.830	26.220	24.370	24.510	23.867	8,822,633
2018-12-18	25.950	26.240	25.440	25.710	25.035	6,164,722
2018-12-17	26.310	26.455	25.460	25.610	24.938	6,577,202
2018-12-14	26.270	26.940	26.100	26.460	25.765	4,657,915
2018-12-13	27.150	27.260	26.465	26.640	25.941	6,078,912
2018-12-12	26.150	27.140	26.060	26.870	26.165	9,935,328
2018-12-11	26.520	26.910	25.600	25.630	24.957	12,520,420
2018-12-10	26.000	26.430	25.490	25.820	25.142	11,409,360
2018-12-07	27.180	27.560	25.875	25.990	25.308	9,749,247
2018-12-06	26.280	27.420	25.910	27.420	26.583	9,349,185

← NewerPage 33 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.