MGM Resorts International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-04	27.800	28.020	26.915	27.000	26.176	7,980,521
2018-12-03	28.000	28.210	27.690	28.020	27.165	14,702,860
2018-11-30	27.230	27.330	26.740	26.960	26.137	7,872,894
2018-11-29	27.610	27.700	26.890	27.320	26.486	5,681,535
2018-11-28	27.750	27.990	26.865	27.780	26.932	6,313,124
2018-11-27	26.880	27.515	26.860	27.430	26.593	10,398,770
2018-11-26	26.390	27.260	26.265	27.110	26.283	8,379,149
2018-11-23	25.850	26.100	25.750	25.810	25.022	2,567,876
2018-11-21	25.500	26.490	25.420	26.060	25.265	5,797,273
2018-11-20	25.120	25.260	24.595	25.110	24.344	7,145,069
2018-11-19	26.610	26.720	25.570	25.670	24.887	6,671,692
2018-11-16	26.180	26.760	26.090	26.580	25.769	6,473,882
2018-11-15	25.920	26.420	25.485	26.400	25.594	5,721,350
2018-11-14	26.020	26.650	25.755	25.940	25.148	8,333,052
2018-11-13	25.450	26.110	25.420	25.730	24.945	6,196,553
2018-11-12	25.430	25.595	25.100	25.180	24.412	9,791,140
2018-11-09	26.710	26.980	25.450	25.540	24.761	9,697,466
2018-11-08	26.620	27.365	26.580	26.950	26.128	7,639,915
2018-11-07	27.620	28.040	27.340	27.930	27.078	6,444,272
2018-11-06	27.400	27.880	27.195	27.380	26.545	5,011,040
2018-11-05	28.250	28.250	27.510	27.620	26.777	5,296,674
2018-11-02	28.280	28.560	27.770	28.170	27.310	6,491,626
2018-11-01	26.620	28.225	26.580	27.900	27.049	10,815,290
2018-10-31	25.700	27.090	25.670	26.680	25.866	14,945,850
2018-10-30	24.030	25.200	23.810	25.190	24.421	12,584,440
2018-10-29	25.180	25.460	23.870	24.230	23.491	8,771,422
2018-10-26	24.850	25.290	24.290	24.940	24.179	8,665,825
2018-10-25	24.410	25.380	24.400	25.300	24.528	10,005,530
2018-10-24	25.260	25.450	24.170	24.210	23.471	11,208,990
2018-10-23	25.480	25.615	24.610	25.320	24.547	11,379,620
2018-10-22	26.890	26.980	26.080	26.100	25.304	5,925,791
2018-10-19	27.040	27.540	26.410	26.650	25.837	8,801,113
2018-10-18	27.920	28.060	27.210	27.330	26.496	6,380,981
2018-10-17	27.520	28.450	27.150	27.920	27.068	9,112,557
2018-10-16	27.140	27.700	26.820	27.610	26.768	6,855,971
2018-10-15	26.330	27.095	26.220	26.790	25.973	8,051,885
2018-10-12	26.580	26.670	25.985	26.450	25.643	8,052,423
2018-10-11	26.150	26.790	25.700	25.950	25.158	12,023,180
2018-10-10	27.260	27.340	26.110	26.230	25.430	15,582,440
2018-10-09	26.600	27.490	26.430	27.340	26.506	11,563,120
2018-10-08	25.920	26.530	25.850	26.470	25.662	7,526,444
2018-10-05	27.010	27.450	25.905	26.240	25.439	10,992,490
2018-10-04	27.480	27.570	26.600	26.910	26.089	6,422,104
2018-10-03	27.080	27.930	27.050	27.530	26.690	6,079,013
2018-10-02	26.750	27.270	26.720	26.820	26.002	5,952,546
2018-10-01	27.930	27.980	26.900	26.930	26.108	10,767,870
2018-09-28	27.600	28.190	27.580	27.910	27.058	8,959,715
2018-09-27	27.470	27.915	27.260	27.720	26.874	7,719,801
2018-09-26	27.880	27.980	27.520	27.600	26.758	4,699,514
2018-09-25	27.920	27.957	27.600	27.870	27.020	4,577,804
2018-09-24	28.190	28.280	27.900	27.910	27.058	5,398,451
2018-09-21	28.740	28.840	28.420	28.490	27.621	8,933,282
2018-09-20	28.580	28.830	28.250	28.530	27.659	5,900,041
2018-09-19	28.120	28.530	28.030	28.370	27.504	8,616,608
2018-09-18	27.520	27.780	27.090	27.590	26.748	4,659,433
2018-09-17	27.840	27.960	27.335	27.420	26.583	4,619,517
2018-09-14	27.940	28.159	27.445	27.680	26.835	6,393,068
2018-09-13	27.080	27.860	27.080	27.480	26.641	7,962,701
2018-09-12	26.550	27.355	26.410	27.260	26.428	10,159,120
2018-09-11	26.630	27.050	26.310	26.930	26.108	10,786,410

← NewerPage 34 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.