MGM Resorts International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-10	26.870	27.100	26.635	26.950	26.128	13,850,190
2018-09-07	26.740	27.040	26.470	26.750	25.934	8,771,834
2018-09-06	27.570	27.700	26.830	27.000	26.060	11,254,200
2018-09-05	27.810	27.840	27.220	27.660	26.697	8,049,958
2018-09-04	28.700	28.780	27.840	27.960	26.986	10,440,340
2018-08-31	28.780	29.330	28.640	28.990	27.980	6,078,328
2018-08-30	29.610	29.630	28.825	28.880	27.874	5,362,020
2018-08-29	29.210	30.010	28.820	29.600	28.569	10,271,550
2018-08-28	29.270	29.380	28.915	29.160	28.145	3,207,369
2018-08-27	28.750	29.560	28.745	29.230	28.212	8,254,170
2018-08-24	28.640	28.810	28.405	28.500	27.508	4,465,835
2018-08-23	28.880	29.020	28.410	28.550	27.556	5,723,875
2018-08-22	29.110	29.190	28.790	28.830	27.826	4,295,661
2018-08-21	28.790	29.115	28.640	29.010	28.000	8,386,686
2018-08-20	28.690	28.790	28.300	28.580	27.585	6,864,767
2018-08-17	28.260	28.655	28.030	28.550	27.556	8,581,395
2018-08-16	28.530	28.920	28.210	28.280	27.295	5,462,827
2018-08-15	28.560	28.620	28.100	28.370	27.382	8,535,756
2018-08-14	29.060	29.100	28.680	28.980	27.971	5,285,870
2018-08-13	28.750	29.270	28.710	29.030	28.019	6,980,482
2018-08-10	28.990	29.035	28.570	28.860	27.855	7,741,910
2018-08-09	29.060	29.490	29.050	29.110	28.096	6,084,104
2018-08-08	29.530	29.920	28.920	28.950	27.942	14,882,530
2018-08-07	29.400	30.090	29.300	29.630	28.598	11,813,170
2018-08-06	28.330	29.395	28.030	29.330	28.309	11,043,730
2018-08-03	28.890	28.900	28.420	28.530	27.536	15,152,890
2018-08-02	27.080	29.090	26.850	28.970	27.961	41,271,809
2018-08-01	31.260	31.380	28.230	28.510	27.517	30,729,619
2018-07-31	31.060	31.660	30.840	31.370	30.278	19,673,240
2018-07-30	30.720	31.140	30.640	30.770	29.698	6,567,665
2018-07-27	31.490	31.590	30.500	30.720	29.650	6,715,474
2018-07-26	30.920	31.410	30.840	31.220	30.133	6,389,522
2018-07-25	31.200	31.545	30.830	31.520	30.422	8,697,180
2018-07-24	31.330	31.540	30.610	30.770	29.698	7,958,858
2018-07-23	31.170	31.230	30.750	30.970	29.892	3,940,259
2018-07-20	30.710	31.300	30.540	31.200	30.114	10,601,240
2018-07-19	30.830	30.960	30.490	30.820	29.747	7,096,368
2018-07-18	31.250	31.380	30.910	31.020	29.940	8,120,064
2018-07-17	31.000	31.437	30.880	31.250	30.162	11,232,460
2018-07-16	31.000	31.200	30.760	31.120	30.036	10,424,670
2018-07-13	30.590	31.000	30.170	30.950	29.872	9,606,301
2018-07-12	30.320	30.530	29.835	30.500	29.438	8,607,407
2018-07-11	29.450	30.100	29.450	29.890	28.849	7,087,794
2018-07-10	29.510	30.075	29.350	29.930	28.888	8,528,398
2018-07-09	29.450	29.460	29.040	29.460	28.434	5,561,700
2018-07-06	28.320	29.050	28.250	28.970	27.961	5,869,966
2018-07-05	28.060	28.470	27.880	28.410	27.421	7,308,806
2018-07-03	28.230	28.620	27.890	27.980	27.006	5,212,160
2018-07-02	28.190	28.430	27.970	28.160	27.179	15,410,190
2018-06-29	28.610	29.380	28.450	29.030	28.019	12,614,860
2018-06-28	28.400	28.470	27.900	28.380	27.392	8,555,783
2018-06-27	29.160	29.280	28.360	28.370	27.382	10,263,000
2018-06-26	28.820	29.410	28.650	29.160	28.145	8,641,682
2018-06-25	29.820	30.020	28.940	29.270	28.251	9,597,481
2018-06-22	30.630	30.720	30.010	30.070	29.023	9,519,210
2018-06-21	30.580	30.600	30.140	30.310	29.255	7,988,783
2018-06-20	30.160	30.650	30.040	30.540	29.476	14,759,290
2018-06-19	30.880	31.090	29.810	29.910	28.868	17,126,570
2018-06-18	30.980	31.450	30.840	31.320	30.229	4,685,063
2018-06-15	31.190	31.350	30.990	31.230	30.142	9,223,227

← NewerPage 35 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.